Cogstate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Jun 17, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Jun 16, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Jun 13, 2025	0.92	0.94	0.92	0.94	0.94	4.44%	25,120
Jun 12, 2025	0.90	0.90	0.90	0.90	0.90	4.14%	15,000
Jun 11, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jun 10, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jun 9, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jun 6, 2025	0.86	0.86	0.86	0.86	0.86	-	1
Jun 5, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jun 4, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jun 3, 2025	0.86	0.86	0.86	0.86	0.86	2.36%	581
Jun 2, 2025	0.84	0.84	0.84	0.84	0.84	-2.58%	925
May 30, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 29, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 28, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 27, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 23, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 22, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 21, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 20, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 19, 2025	0.91	0.91	0.87	0.87	0.87	-0.98%	3,500
May 16, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 15, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 14, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 13, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 12, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 9, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 8, 2025	0.88	0.88	0.88	0.88	0.88	-	-
May 7, 2025	0.87	0.88	0.87	0.88	0.88	0.61%	12,000
May 6, 2025	0.87	0.87	0.87	0.87	0.87	-	-
May 5, 2025	0.86	0.87	0.86	0.87	0.87	2.35%	43,000
May 2, 2025	0.83	0.85	0.83	0.85	0.85	4.22%	12,175
May 1, 2025	0.83	0.83	0.82	0.82	0.82	-0.52%	20,000
Apr 30, 2025	0.83	0.83	0.82	0.82	0.82	-3.54%	13,725
Apr 29, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Apr 28, 2025	0.85	0.85	0.85	0.85	0.85	-	20,654
Apr 25, 2025	0.85	0.85	0.85	0.85	0.85	1.66%	1,196
Apr 24, 2025	0.84	0.84	0.84	0.84	0.84	0.96%	1,000
Apr 23, 2025	0.83	0.83	0.83	0.83	0.83	-2.56%	600
Apr 22, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Apr 21, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Apr 17, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Apr 16, 2025	0.85	0.85	0.85	0.85	0.85	-3.69%	3,000
Apr 15, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Apr 14, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Apr 11, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Apr 10, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Apr 9, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Apr 8, 2025	0.88	0.88	0.88	0.88	0.88	-	-