Cogstate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	0.85	0.85	0.85	0.85	0.85	-	3,000
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	-	-
Apr 7, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Apr 4, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Apr 3, 2025	0.88	0.88	0.88	0.88	0.88	1.14%	500
Apr 2, 2025	0.90	0.90	0.87	0.87	0.87	6.12%	1,025
Apr 1, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Mar 31, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Mar 28, 2025	0.82	0.82	0.82	0.82	0.82	-7.25%	12,001
Mar 27, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 26, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 25, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 24, 2025	0.89	0.89	0.89	0.89	0.89	-0.91%	300
Mar 21, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 20, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 19, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 18, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Mar 17, 2025	0.89	0.89	0.89	0.89	0.89	8.34%	100
Mar 14, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Mar 13, 2025	0.83	0.83	0.83	0.83	0.83	-4.89%	100
Mar 12, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Mar 11, 2025	0.87	0.87	0.87	0.87	0.87	3.37%	500
Mar 10, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Mar 7, 2025	0.84	0.84	0.84	0.84	0.84	-	3,750
Mar 6, 2025	0.84	0.84	0.83	0.84	0.84	0.44%	90,800
Mar 5, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Mar 4, 2025	0.86	0.86	0.84	0.84	0.84	4.02%	17,500
Mar 3, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Feb 28, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Feb 27, 2025	0.83	0.83	0.80	0.80	0.80	-4.29%	9,000
Feb 26, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Feb 25, 2025	0.84	0.84	0.84	0.84	0.84	-0.52%	3,750
Feb 24, 2025	0.84	0.84	0.84	0.84	0.84	-1.82%	1,000
Feb 21, 2025	0.85	0.86	0.85	0.86	0.86	13.16%	34,550
Feb 20, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Feb 19, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Feb 18, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Feb 14, 2025	0.73	0.76	0.72	0.76	0.76	3.55%	24,000
Feb 13, 2025	0.73	0.73	0.73	0.73	0.73	-0.89%	1,000
Feb 12, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Feb 11, 2025	0.74	0.74	0.74	0.74	0.74	-	-