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
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
08/02/2024 52.00p 53.00p 51.05p 52.00p 43350
07/02/2024 52.00p 52.20p 51.51p 52.00p 57619
06/02/2024 52.00p 53.00p 51.51p 52.00p 39554
05/02/2024 52.00p 52.24p 52.00p 52.00p 4078
02/02/2024 52.00p 52.00p 51.35p 52.00p 6708
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

*Close Price adjusted for both dividends and splits