Cambridge Cognition Holdings (COG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cambridge Cognition Holdings

Date Open High Low Close* Volume
21/11/2024 27.70p 28.40p 27.70p 27.70p 413
20/11/2024 28.50p 29.00p 27.70p 27.70p 69175
19/11/2024 28.50p 28.50p 28.00p 28.50p 3648
18/11/2024 28.50p 28.50p 28.00p 28.50p 12811
15/11/2024 28.50p 29.00p 28.00p 28.50p 20435
14/11/2024 28.50p 29.00p 27.80p 28.50p 12734
13/11/2024 28.00p 29.00p 27.00p 28.50p 48562
12/11/2024 29.00p 30.60p 26.50p 28.50p 19416
11/11/2024 29.00p 29.00p 26.82p 29.00p 20653
08/11/2024 29.00p 29.00p 28.20p 29.00p 315
07/11/2024 29.00p 29.00p 28.22p 29.00p 31484
06/11/2024 29.50p 30.00p 28.20p 29.00p 40053
05/11/2024 28.50p 28.50p 28.10p 28.50p 4399
04/11/2024 28.50p 28.50p 28.00p 28.00p 1202
01/11/2024 28.00p 29.00p 28.00p 28.50p 53821
31/10/2024 28.00p 29.00p 27.36p 28.00p 25652
30/10/2024 28.00p 29.00p 27.05p 28.00p 2764
29/10/2024 28.00p 29.00p 27.16p 28.00p 9524
28/10/2024 28.00p 28.00p 27.12p 28.00p 33466
25/10/2024 28.00p 28.00p 26.40p 28.00p 11197
24/10/2024 28.00p 28.00p 27.35p 28.00p 2126
23/10/2024 28.00p 28.03p 27.35p 28.00p 7932
22/10/2024 28.00p 28.38p 27.35p 28.00p 29524
21/10/2024 28.00p 29.00p 27.50p 28.00p 185423
18/10/2024 28.00p 28.00p 27.70p 28.00p 79357
17/10/2024 28.00p 29.00p 27.68p 28.00p 22216
16/10/2024 28.00p 29.00p 27.51p 28.00p 162755
15/10/2024 31.00p 32.00p 27.00p 28.00p 241567
14/10/2024 31.00p 31.28p 30.00p 31.00p 10332
11/10/2024 32.00p 33.00p 30.00p 31.00p 80904
10/10/2024 33.50p 33.50p 31.38p 32.00p 26593
09/10/2024 34.00p 34.00p 32.25p 33.50p 10020
08/10/2024 34.50p 34.50p 33.20p 34.00p 11221
07/10/2024 34.50p 34.50p 34.00p 34.50p 3723
04/10/2024 34.50p 35.00p 34.00p 34.50p 6259
03/10/2024 34.50p 35.80p 34.00p 35.80p 30965
02/10/2024 35.50p 35.50p 34.00p 34.50p 65575
01/10/2024 37.00p 37.00p 34.00p 35.50p 40612
30/09/2024 37.00p 37.00p 36.10p 37.00p 71
27/09/2024 37.00p 38.00p 36.68p 37.00p 3042
26/09/2024 37.00p 37.00p 36.00p 37.00p 4955
25/09/2024 37.00p 37.08p 36.10p 37.00p 14078
24/09/2024 37.50p 38.00p 36.00p 37.00p 72045
23/09/2024 38.00p 39.00p 36.25p 37.50p 39669
20/09/2024 38.00p 38.44p 37.10p 38.00p 16704
19/09/2024 39.00p 40.00p 37.00p 38.00p 31308
18/09/2024 39.00p 39.00p 38.00p 39.00p 71330
17/09/2024 39.00p 39.00p 38.68p 39.00p 33184
16/09/2024 39.00p 40.00p 38.62p 39.00p 97073
13/09/2024 38.50p 45.00p 37.70p 39.00p 216075
12/09/2024 45.50p 46.00p 35.68p 38.50p 559442
11/09/2024 45.50p 46.00p 45.00p 46.00p 10740
10/09/2024 46.50p 48.00p 46.50p 46.50p 23
09/09/2024 46.50p 46.50p 46.40p 46.50p 14921
06/09/2024 46.50p 48.00p 45.27p 46.50p 6262
05/09/2024 45.00p 46.50p 44.25p 46.50p 82525
04/09/2024 45.00p 46.00p 45.00p 45.00p 239997
03/09/2024 45.00p 46.00p 45.00p 45.00p 10401
02/09/2024 45.00p 46.00p 44.40p 45.00p 42014
30/08/2024 45.00p 46.00p 44.40p 45.00p 12558
29/08/2024 46.00p 46.00p 44.38p 45.00p 15678
28/08/2024 46.00p 46.00p 45.97p 46.00p 11500
27/08/2024 45.50p 46.40p 45.34p 46.00p 48470
23/08/2024 44.50p 46.00p 43.20p 45.50p 79003
22/08/2024 43.50p 46.00p 43.50p 44.50p 115564
21/08/2024 43.00p 43.05p 43.00p 43.00p 4645
20/08/2024 43.00p 44.00p 42.11p 43.00p 87
19/08/2024 43.00p 44.00p 42.00p 43.00p 14102
16/08/2024 43.00p 43.58p 42.11p 43.00p 21619
15/08/2024 43.00p 43.44p 42.11p 43.00p 2779
14/08/2024 43.00p 44.00p 42.11p 43.00p 6108
13/08/2024 43.00p 44.00p 42.11p 43.00p 14287
12/08/2024 43.00p 44.00p 42.11p 43.00p 1797
09/08/2024 43.00p 44.00p 42.00p 43.00p 854
08/08/2024 43.00p 43.40p 42.00p 43.00p 109
07/08/2024 43.00p 43.44p 42.11p 43.00p 6648
06/08/2024 43.00p 43.19p 43.00p 43.00p 2230
05/08/2024 43.00p 43.54p 42.00p 43.00p 25373
02/08/2024 43.00p 43.54p 42.80p 43.00p 20642
01/08/2024 43.00p 44.00p 42.00p 43.00p 3694
31/07/2024 43.50p 43.50p 43.00p 43.00p 7199
30/07/2024 43.50p 43.50p 43.05p 43.50p 8000
29/07/2024 43.50p 43.57p 43.05p 43.50p 1426
26/07/2024 43.50p 44.00p 43.50p 43.50p 75
25/07/2024 43.50p 44.00p 43.05p 43.50p 3044
24/07/2024 44.50p 45.00p 42.25p 45.00p 57402
23/07/2024 44.50p 45.00p 44.00p 44.50p 110627
22/07/2024 44.50p 45.00p 43.55p 44.50p 6160
19/07/2024 44.00p 44.50p 44.00p 44.50p 33146
18/07/2024 43.00p 44.00p 43.00p 43.50p 56544
17/07/2024 43.00p 43.45p 43.00p 43.00p 4593
16/07/2024 43.00p 44.00p 43.00p 44.00p 2662
15/07/2024 43.00p 43.50p 42.00p 43.00p 28050
12/07/2024 40.50p 44.00p 40.50p 43.00p 274208
11/07/2024 39.50p 40.98p 39.50p 40.50p 91832
10/07/2024 39.50p 39.50p 39.12p 39.50p 1457
09/07/2024 38.50p 40.00p 38.50p 39.50p 25259
08/07/2024 38.50p 39.20p 38.00p 39.20p 29178
05/07/2024 38.50p 38.88p 38.00p 38.50p 11490
04/07/2024 38.00p 38.74p 37.64p 38.50p 36378
03/07/2024 38.00p 38.40p 37.00p 38.00p 574626
02/07/2024 38.50p 39.00p 37.13p 38.40p 128171
01/07/2024 38.50p 38.50p 38.00p 38.50p 25503
28/06/2024 38.50p 38.65p 38.11p 38.50p 95765
27/06/2024 40.50p 41.00p 38.50p 38.50p 71360
26/06/2024 41.00p 42.00p 39.00p 41.00p 31161
25/06/2024 41.00p 41.00p 40.64p 41.00p 9786
24/06/2024 41.00p 42.00p 40.00p 41.00p 13555
21/06/2024 41.00p 41.00p 40.00p 41.00p 277860
20/06/2024 41.00p 41.00p 40.00p 41.00p 16362
19/06/2024 41.00p 41.88p 39.20p 41.00p 6714
18/06/2024 41.00p 41.00p 40.25p 41.00p 28255
17/06/2024 42.00p 42.00p 40.00p 41.00p 48763
14/06/2024 42.00p 42.00p 41.12p 42.00p 16760
13/06/2024 42.00p 43.00p 41.00p 42.00p 34369
12/06/2024 42.00p 43.00p 41.41p 42.00p 2014
11/06/2024 42.00p 42.00p 41.38p 42.00p 8902
10/06/2024 42.00p 42.00p 41.26p 42.00p 2652
07/06/2024 42.00p 42.62p 41.38p 42.00p 2251
06/06/2024 42.00p 42.90p 41.00p 42.00p 3963
05/06/2024 42.00p 42.00p 41.50p 42.00p 4346
04/06/2024 42.00p 43.00p 41.88p 42.00p 2363
03/06/2024 42.00p 43.00p 41.88p 42.00p 3110
31/05/2024 41.50p 43.00p 41.50p 42.00p 28886
30/05/2024 40.50p 42.00p 40.50p 41.50p 44973
29/05/2024 44.50p 46.00p 43.00p 44.50p 1216
28/05/2024 45.00p 46.00p 43.25p 44.50p 53984
24/05/2024 45.00p 46.00p 44.00p 45.00p 6710
23/05/2024 45.00p 46.40p 44.00p 46.40p 23360
22/05/2024 45.00p 45.00p 43.20p 43.20p 37919
21/05/2024 45.00p 45.00p 44.00p 45.00p 37202
20/05/2024 45.00p 45.00p 43.50p 45.00p 132731
17/05/2024 44.50p 46.00p 43.80p 45.00p 155779
16/05/2024 45.50p 46.00p 43.00p 44.50p 140710
15/05/2024 47.50p 48.00p 45.00p 45.50p 95626
14/05/2024 48.00p 48.00p 47.00p 47.50p 26125
13/05/2024 48.00p 48.00p 47.10p 48.00p 10875
10/05/2024 48.00p 48.00p 47.00p 48.00p 19972
09/05/2024 48.50p 49.00p 47.00p 48.00p 53426
08/05/2024 48.50p 48.50p 48.00p 48.50p 37055
07/05/2024 48.50p 49.00p 48.00p 48.50p 47765
03/05/2024 48.50p 49.00p 48.15p 48.50p 56690
02/05/2024 48.50p 49.00p 48.11p 48.50p 72137
01/05/2024 51.50p 51.50p 48.39p 48.50p 244038
30/04/2024 51.50p 52.00p 51.00p 51.50p 9030
29/04/2024 52.00p 53.00p 51.00p 51.50p 41190
26/04/2024 52.00p 53.00p 51.62p 52.00p 4800
25/04/2024 52.00p 52.00p 51.62p 52.00p 3759
24/04/2024 52.00p 53.00p 51.60p 52.00p 30351
23/04/2024 52.00p 52.88p 51.51p 52.00p 49034
22/04/2024 52.00p 52.00p 51.50p 52.00p 0
19/04/2024 52.50p 53.00p 51.30p 52.00p 815
18/04/2024 52.00p 53.00p 51.30p 52.00p 218
17/04/2024 52.00p 54.00p 51.50p 52.00p 8326
16/04/2024 52.00p 52.00p 51.00p 52.00p 7092
15/04/2024 52.00p 52.00p 51.00p 52.00p 37005
12/04/2024 52.00p 53.00p 51.00p 52.00p 11498
11/04/2024 52.00p 53.00p 50.00p 52.00p 3978
10/04/2024 52.00p 52.29p 52.00p 52.00p 13993
09/04/2024 52.50p 53.00p 51.00p 52.00p 22600
08/04/2024 52.50p 52.50p 52.00p 52.50p 43178
05/04/2024 52.50p 53.00p 50.00p 52.50p 36135
04/04/2024 53.00p 54.00p 51.00p 52.50p 92513
03/04/2024 54.50p 55.00p 52.00p 53.00p 47118
02/04/2024 54.50p 55.00p 54.00p 54.50p 11297
28/03/2024 54.50p 56.20p 53.25p 56.20p 21504
27/03/2024 55.50p 58.00p 54.00p 55.00p 34674
26/03/2024 56.00p 56.00p 55.00p 55.50p 6527
25/03/2024 56.00p 58.00p 55.00p 56.00p 36182
22/03/2024 56.00p 57.00p 55.00p 56.00p 15022
21/03/2024 56.00p 56.00p 55.36p 56.00p 68844
20/03/2024 56.00p 56.00p 55.50p 55.50p 213258
19/03/2024 56.00p 56.14p 55.00p 55.50p 11787
18/03/2024 56.00p 57.00p 55.00p 56.00p 9870
15/03/2024 57.50p 58.00p 55.00p 56.00p 59779
14/03/2024 57.50p 57.50p 57.25p 57.50p 24822
13/03/2024 57.50p 59.20p 57.00p 57.40p 106247
12/03/2024 57.50p 58.00p 57.18p 57.50p 26663
11/03/2024 57.50p 57.58p 57.50p 57.50p 3803
08/03/2024 57.50p 58.00p 57.12p 57.50p 72594
07/03/2024 58.00p 59.00p 57.02p 57.50p 49982
06/03/2024 57.00p 60.00p 57.00p 58.00p 150952
05/03/2024 54.00p 57.00p 54.00p 56.00p 101512
04/03/2024 51.50p 55.00p 51.00p 53.50p 446240
01/03/2024 51.50p 52.00p 51.50p 51.50p 25163
29/02/2024 51.50p 52.40p 51.00p 51.50p 49112
28/02/2024 51.50p 52.40p 51.40p 51.50p 112883
27/02/2024 51.50p 52.00p 51.09p 51.50p 76350
26/02/2024 51.50p 54.00p 51.00p 51.50p 716303
23/02/2024 51.00p 52.00p 48.40p 49.00p 27689
22/02/2024 51.50p 53.00p 49.10p 53.00p 48562
21/02/2024 51.50p 52.00p 51.18p 52.00p 4635
20/02/2024 51.50p 52.00p 50.50p 51.50p 22783
19/02/2024 51.50p 51.50p 51.00p 51.50p 43556
16/02/2024 52.00p 53.00p 51.00p 51.50p 31203
15/02/2024 52.00p 54.00p 51.00p 52.00p 12964
14/02/2024 52.00p 52.00p 51.05p 52.00p 11402
13/02/2024 52.00p 52.00p 51.05p 52.00p 5514
12/02/2024 52.00p 57.00p 51.05p 52.00p 6677
09/02/2024 52.00p 53.00p 50.00p 52.00p 10745

*Close Price adjusted for both dividends and splits