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
01/02/2024 52.00p 52.36p 52.00p 52.00p 26891
31/01/2024 52.00p 53.00p 51.00p 52.00p 14384
30/01/2024 51.50p 53.00p 50.48p 52.00p 365607
29/01/2024 49.50p 50.00p 47.23p 49.50p 45112
26/01/2024 49.50p 51.00p 48.10p 49.50p 34181
25/01/2024 49.50p 49.50p 48.10p 49.50p 11153
24/01/2024 49.50p 49.50p 48.10p 49.50p 7749
23/01/2024 49.50p 51.00p 48.10p 49.50p 121326
22/01/2024 49.50p 49.84p 48.52p 49.50p 45142
19/01/2024 49.50p 49.50p 48.00p 49.50p 57
18/01/2024 49.50p 49.95p 49.50p 49.50p 30030
17/01/2024 49.50p 49.95p 48.48p 49.50p 14642
16/01/2024 49.50p 51.00p 48.00p 49.50p 93741
15/01/2024 51.00p 52.00p 48.48p 49.50p 81425
12/01/2024 51.00p 51.00p 50.32p 51.00p 10040
11/01/2024 51.00p 51.74p 50.00p 51.00p 315159
10/01/2024 51.00p 53.00p 51.00p 51.00p 7945
09/01/2024 52.00p 52.29p 50.30p 51.00p 39826
08/01/2024 52.50p 53.00p 51.60p 53.00p 109525
05/01/2024 52.00p 54.00p 51.52p 52.50p 6152
04/01/2024 51.50p 53.00p 50.32p 52.00p 74088
03/01/2024 51.50p 51.50p 50.16p 51.50p 59167
02/01/2024 51.50p 51.50p 50.06p 51.50p 77796
29/12/2023 51.50p 51.50p 51.14p 51.50p 13769
28/12/2023 51.50p 53.00p 50.00p 51.50p 40136
27/12/2023 51.50p 51.50p 50.29p 51.50p 18829
22/12/2023 51.50p 53.00p 51.39p 51.50p 1602
21/12/2023 51.50p 53.00p 50.00p 51.50p 23452
20/12/2023 52.00p 52.00p 50.25p 51.50p 15000
19/12/2023 52.00p 53.00p 51.00p 52.00p 34439
18/12/2023 52.00p 52.39p 51.16p 52.00p 17851
15/12/2023 53.00p 54.00p 51.00p 54.00p 34935
14/12/2023 53.50p 55.00p 48.80p 48.80p 8918
13/12/2023 53.50p 55.00p 52.05p 53.50p 17350
12/12/2023 53.50p 53.50p 51.00p 53.50p 429
11/12/2023 53.50p 55.00p 52.13p 53.50p 7198
08/12/2023 53.50p 53.70p 51.00p 53.50p 13077
07/12/2023 53.50p 53.50p 52.00p 53.50p 16626
06/12/2023 53.50p 53.50p 53.09p 53.50p 16739
05/12/2023 53.50p 53.50p 52.00p 53.50p 3050
04/12/2023 54.50p 55.00p 52.00p 53.50p 12756
01/12/2023 54.50p 56.00p 53.00p 54.50p 5045
30/11/2023 54.50p 54.50p 54.50p 54.50p 0
29/11/2023 54.50p 54.50p 53.09p 54.50p 525
28/11/2023 54.50p 54.50p 53.15p 54.50p 5000
27/11/2023 54.50p 54.50p 53.15p 54.50p 1172
24/11/2023 54.50p 56.00p 53.05p 54.50p 14319
23/11/2023 54.50p 56.00p 53.09p 54.50p 3007
22/11/2023 54.50p 54.50p 54.21p 54.50p 1600
21/11/2023 54.50p 54.50p 53.62p 54.50p 14437
20/11/2023 53.50p 55.70p 52.00p 54.50p 28902
17/11/2023 53.50p 54.45p 52.50p 53.50p 57700
16/11/2023 52.50p 55.00p 52.00p 55.00p 32347
15/11/2023 51.50p 54.00p 51.00p 52.50p 1073278
14/11/2023 55.50p 57.00p 50.55p 51.50p 145701
13/11/2023 56.00p 57.00p 53.50p 55.50p 34272
10/11/2023 57.00p 57.00p 55.00p 56.00p 49002
09/11/2023 60.00p 60.00p 56.06p 57.00p 104045
08/11/2023 63.00p 64.00p 60.00p 60.00p 50868
07/11/2023 63.00p 63.00p 62.67p 63.00p 0
06/11/2023 63.00p 64.00p 62.12p 63.00p 57346
03/11/2023 66.00p 66.00p 62.00p 63.00p 137452
02/11/2023 67.50p 70.00p 65.10p 66.00p 6212
01/11/2023 68.50p 68.50p 67.00p 67.50p 570
31/10/2023 70.00p 71.60p 67.00p 68.50p 43037
30/10/2023 70.00p 72.00p 70.00p 70.00p 0
27/10/2023 70.00p 72.00p 70.00p 72.00p 500
26/10/2023 70.00p 70.67p 70.00p 70.00p 0
25/10/2023 70.00p 71.00p 69.00p 70.00p 293
24/10/2023 70.00p 70.00p 69.00p 70.00p 364
23/10/2023 68.50p 70.00p 67.20p 70.00p 7451
20/10/2023 69.00p 70.00p 68.00p 70.00p 5233
19/10/2023 69.50p 69.50p 68.25p 69.50p 29224
18/10/2023 72.50p 75.00p 69.06p 69.50p 49370
17/10/2023 73.50p 75.00p 70.38p 72.50p 10532
16/10/2023 73.50p 73.50p 71.60p 73.50p 1798
13/10/2023 73.50p 73.50p 72.10p 73.50p 5015
12/10/2023 74.00p 74.30p 73.00p 74.00p 9578
11/10/2023 72.50p 75.00p 72.50p 74.00p 50809
10/10/2023 71.50p 71.50p 68.00p 70.00p 53329
09/10/2023 71.50p 73.00p 70.00p 71.50p 43361
06/10/2023 71.50p 72.20p 70.00p 71.50p 9549
05/10/2023 71.50p 71.50p 70.00p 71.50p 2549
04/10/2023 70.50p 72.40p 69.20p 71.50p 22233
03/10/2023 70.50p 70.50p 69.05p 70.50p 10000
02/10/2023 70.50p 71.00p 68.50p 70.50p 31051
29/09/2023 72.50p 73.00p 68.27p 70.00p 22414
28/09/2023 72.50p 73.75p 68.27p 72.50p 92870
27/09/2023 68.50p 73.00p 65.35p 72.00p 178321
26/09/2023 91.00p 91.00p 68.20p 71.00p 913880
25/09/2023 91.50p 94.80p 91.50p 94.80p 5115
22/09/2023 91.50p 91.50p 91.33p 91.50p 433
21/09/2023 91.00p 99.60p 91.00p 91.50p 10117
20/09/2023 90.50p 92.00p 90.50p 91.00p 47167
19/09/2023 90.50p 99.40p 90.50p 90.50p 71120
18/09/2023 92.00p 92.00p 90.00p 90.50p 133589
15/09/2023 92.00p 92.00p 91.25p 92.00p 13930
14/09/2023 92.00p 92.00p 91.89p 92.00p 109
13/09/2023 92.00p 92.00p 90.00p 91.40p 5243
12/09/2023 92.00p 92.00p 91.25p 92.00p 11660
11/09/2023 92.00p 92.00p 91.25p 92.00p 81788
08/09/2023 92.00p 92.00p 91.00p 92.00p 13949
07/09/2023 92.00p 93.00p 91.30p 92.00p 3155
06/09/2023 92.00p 92.00p 91.25p 92.00p 5136
05/09/2023 92.00p 92.20p 89.20p 92.00p 303025
04/09/2023 92.00p 93.00p 92.00p 92.00p 89060
01/09/2023 92.00p 92.18p 90.00p 92.00p 104815
31/08/2023 92.00p 92.00p 91.91p 92.00p 12248
30/08/2023 92.00p 92.20p 91.89p 92.00p 15238
29/08/2023 92.00p 92.48p 91.62p 92.00p 17885
25/08/2023 92.00p 92.00p 91.00p 92.00p 64819
24/08/2023 92.00p 92.50p 91.00p 92.00p 16780
23/08/2023 95.00p 95.00p 91.10p 92.00p 207805
22/08/2023 96.50p 98.00p 91.85p 95.00p 27687
21/08/2023 96.50p 96.50p 96.50p 96.50p 0
18/08/2023 96.50p 97.00p 95.00p 96.50p 3014
17/08/2023 96.50p 96.50p 96.50p 96.50p 0
16/08/2023 96.50p 96.50p 95.10p 96.50p 5994
15/08/2023 97.50p 97.50p 95.10p 96.50p 10925
14/08/2023 98.00p 98.00p 97.00p 97.50p 34126
11/08/2023 98.00p 98.00p 98.00p 98.00p 0
10/08/2023 98.00p 99.00p 97.00p 98.00p 1700
09/08/2023 98.00p 98.00p 95.50p 98.00p 7704
08/08/2023 98.00p 98.44p 97.00p 98.00p 2127
07/08/2023 98.00p 98.00p 97.00p 98.00p 20530
04/08/2023 98.00p 98.00p 96.00p 98.00p 48907
03/08/2023 98.00p 98.24p 96.00p 98.00p 47501
02/08/2023 98.00p 98.24p 94.80p 98.00p 39828
01/08/2023 97.50p 99.00p 97.50p 98.00p 3043
31/07/2023 97.50p 98.50p 97.06p 97.50p 2458
28/07/2023 97.50p 99.00p 97.06p 97.50p 14993
27/07/2023 97.50p 98.60p 96.68p 97.50p 15512
26/07/2023 97.50p 98.70p 96.38p 97.50p 20110
25/07/2023 97.50p 97.50p 96.33p 97.50p 1647
24/07/2023 95.50p 98.50p 95.22p 97.50p 74987
21/07/2023 95.50p 95.50p 95.22p 95.50p 304
20/07/2023 95.50p 98.00p 93.95p 95.50p 7344
19/07/2023 95.50p 95.50p 93.88p 95.50p 1708
18/07/2023 97.50p 100.00p 95.00p 95.50p 24960
17/07/2023 97.50p 100.00p 95.25p 97.50p 548
14/07/2023 97.50p 97.90p 95.25p 97.50p 2409
13/07/2023 97.50p 98.00p 95.25p 97.50p 6754
12/07/2023 97.50p 97.50p 95.00p 97.50p 30374
11/07/2023 97.50p 98.33p 97.50p 97.50p 275
10/07/2023 97.50p 100.00p 95.00p 97.50p 6606
07/07/2023 97.50p 98.50p 95.00p 97.50p 10336
06/07/2023 98.50p 98.50p 96.00p 98.00p 13134
05/07/2023 100.00p 101.00p 96.00p 98.50p 22326
04/07/2023 100.00p 100.00p 100.00p 100.00p 0
03/07/2023 100.00p 100.00p 99.06p 100.00p 1611
30/06/2023 100.00p 101.00p 100.00p 100.00p 3913
29/06/2023 100.00p 101.25p 99.00p 100.00p 1663
28/06/2023 100.00p 102.00p 98.00p 100.00p 5352
27/06/2023 102.00p 104.00p 99.50p 104.00p 264575
26/06/2023 102.00p 104.00p 100.00p 102.00p 5769
23/06/2023 102.00p 102.00p 100.00p 102.00p 129864
22/06/2023 101.50p 104.00p 100.20p 102.00p 35236
21/06/2023 101.50p 104.00p 100.20p 101.50p 12096
20/06/2023 101.50p 104.00p 101.50p 101.50p 19
19/06/2023 101.50p 101.50p 100.00p 101.50p 82623
16/06/2023 101.50p 101.50p 100.00p 101.50p 9361
15/06/2023 101.50p 101.50p 100.00p 101.50p 134050
14/06/2023 101.50p 104.00p 99.65p 101.50p 7007
13/06/2023 101.50p 102.45p 99.00p 101.50p 30177
12/06/2023 99.00p 99.70p 98.50p 99.00p 78528
09/06/2023 99.00p 99.11p 99.00p 99.00p 8265
08/06/2023 99.00p 99.11p 98.00p 98.00p 524
07/06/2023 100.00p 102.00p 99.00p 99.00p 12507
06/06/2023 100.00p 101.30p 100.00p 100.00p 13500
05/06/2023 100.00p 100.00p 99.11p 100.00p 6930
02/06/2023 100.00p 100.79p 98.00p 100.00p 5480
01/06/2023 100.00p 100.00p 99.00p 100.00p 14000
31/05/2023 100.00p 100.00p 98.75p 100.00p 57451
30/05/2023 100.00p 101.00p 100.00p 100.00p 39
26/05/2023 100.00p 100.00p 98.36p 100.00p 108179
25/05/2023 100.00p 101.00p 98.86p 100.00p 51617
24/05/2023 100.00p 100.00p 98.65p 100.00p 117805
23/05/2023 98.00p 102.00p 98.00p 100.00p 30990
22/05/2023 100.00p 100.00p 98.00p 99.00p 106255
19/05/2023 100.00p 100.00p 98.89p 100.00p 15313
18/05/2023 100.00p 101.77p 98.00p 100.00p 23255
17/05/2023 97.50p 102.00p 97.50p 100.00p 38755
16/05/2023 97.50p 99.69p 97.36p 97.50p 6290
15/05/2023 97.50p 98.50p 97.25p 97.50p 23655
12/05/2023 97.00p 100.00p 97.00p 97.50p 10282
11/05/2023 97.00p 97.00p 97.00p 97.00p 0
10/05/2023 97.00p 99.00p 96.68p 97.00p 48124
09/05/2023 93.50p 98.90p 93.21p 97.00p 122332
05/05/2023 93.00p 96.00p 92.00p 93.50p 44857
04/05/2023 93.50p 96.00p 92.33p 93.00p 145148
03/05/2023 97.50p 100.00p 92.00p 93.00p 320486
02/05/2023 97.50p 100.00p 96.00p 97.50p 10164
28/04/2023 97.50p 100.00p 95.70p 97.50p 21276
27/04/2023 97.50p 97.50p 95.70p 97.50p 7000
26/04/2023 97.50p 97.89p 95.70p 97.50p 14730
25/04/2023 97.50p 97.50p 96.75p 97.50p 2582
24/04/2023 97.50p 98.70p 95.00p 97.50p 7762
21/04/2023 97.50p 97.50p 95.00p 97.50p 29942
20/04/2023 97.50p 97.50p 95.00p 97.50p 11919
19/04/2023 97.50p 97.50p 97.40p 97.50p 5049

*Close Price adjusted for both dividends and splits