Cambridge Cognition Holdings Plc - COG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	24.76	25	25	25	24.26	14,759
August 15, 2025	24.78	25	25	25	24.78	2,890
August 14, 2025	24	25	25	26	24	5,004
August 13, 2025	26	25	25	26	24.25	55,242
August 12, 2025	25.44	25	25	25.44	24	3,743
August 11, 2025	26	25	25	26	24.67	752
August 08, 2025	26	25	25	26	25	26
August 07, 2025	25.37	25	25	26	25	12,506
August 06, 2025	24.78	25	25	25.37	24.78	9,642
August 05, 2025	26	25	25	26	24	27,730
August 04, 2025	25.53	25	25	26	24.25	54,499
August 01, 2025	25.64	25	25	26	24	17,476
July 31, 2025	26.1	25	25	27	23.9	716,515
July 30, 2025	31.6	32.5	32.5	32.5	31.6	1,132
July 29, 2025	31	32.5	32.5	32.5	31	1
July 28, 2025	31.03	32.5	32.5	34	31.03	10,899
July 25, 2025	32.5	32.5	32.5	32.5	32.5	0
July 24, 2025	34	32.5	32.5	34	31.5	21,296
July 23, 2025	34	32.5	32.5	34	31.5	10,309
July 22, 2025	34	32.5	32.5	34	32.5	3,583
July 21, 2025	34	32.5	32.5	34	32.5	53
July 18, 2025	31.5	32.5	32.5	32.5	31.5	2,900
July 17, 2025	31.5	32.5	32.5	32.5	31.5	1,944
July 16, 2025	31	32.5	32.5	33.44	31	42,105
July 15, 2025	33.45	32.5	32.5	34	31	6,007
July 14, 2025	31.25	32.5	32.5	32.5	31	145
July 11, 2025	32.5	32.5	32.5	32.5	32.5	0
July 10, 2025	31.25	32.5	32.5	32.5	31.25	3,700
July 09, 2025	31.25	32.5	32.5	34	31.25	120
July 08, 2025	31.78	32.5	32.5	34	31.25	58,632
July 07, 2025	34	32.5	32.5	34	31.65	14,204
July 04, 2025	32.5	32.5	32.5	32.5	32.5	0
July 03, 2025	32.95	32.5	32.5	33	31	19,631
July 02, 2025	31.44	32	32	33	31.44	6,923
July 01, 2025	33	32	32	33	32	15,034
June 30, 2025	33	32	32	33	31.02	25,625
June 27, 2025	33.01	32	32	34	31.02	144,718
June 26, 2025	34	33.5	33.5	34	33	62,081
June 25, 2025	33.4	33.5	33.5	33.5	33.1	63,839
June 24, 2025	38	33.5	33.5	38	33.5	22,128
June 23, 2025	36	37	37	37	36	24
June 20, 2025	36	37	37	38	36	14,820
June 19, 2025	36.2	37.5	37.5	37.5	36.2	2,000
June 18, 2025	36.33	37.5	37.5	39	36	17,129
June 17, 2025	37.38	37.5	37.5	37.5	36.2	7,287
June 16, 2025	37.56	37.5	37.5	38	36.45	48,817
June 13, 2025	36.2	37.5	37.5	37.5	36.2	2,500
June 12, 2025	39	37.5	37.5	39	36	508
June 11, 2025	36.2	37.5	37.5	39	36	986
June 10, 2025	36.2	37.5	37.5	39	36	9,407
June 09, 2025	36.2	37.5	37.5	37.65	36.15	2,513
June 06, 2025	37.65	37.5	37.5	39	37.5	481
June 05, 2025	36.15	37.5	37.5	37.5	36.15	125
June 04, 2025	37.5	37.5	37.5	37.5	37.5	0
June 03, 2025	37.5	37.5	37.5	37.5	37.5	0
June 02, 2025	39	39	39	39	36	28,016
May 30, 2025	36.13	37.5	37.5	39	36.13	6,809
May 29, 2025	36.2	37.5	37.5	39	36.2	947
May 28, 2025	36.66	37.5	37.5	39	36.66	5,664
May 27, 2025	36.66	37.5	37.5	38	36.66	12,788

Cambridge Cognition Holdings Plc (COG.L) LSE