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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	31.5	31.5	31.5	31.5	30	1,922
December 04, 2025	30.25	31.5	31.5	31.5	30.25	67
December 03, 2025	33	31.5	31.5	33	30	203
December 02, 2025	31.5	31.5	31.5	31.7	30	14,175
December 01, 2025	31.5	31.5	31.5	33	30	2,528
November 28, 2025	31.5	31.5	31.5	31.5	31.5	542,500
November 27, 2025	30	31.5	31.9	33	30	46,327
November 26, 2025	31.5	31.5	31.5	33	30.25	7,861
November 25, 2025	31.5	31.5	31.5	33	30.25	7,868
November 24, 2025	33	32	32	33	30	52,786
November 21, 2025	33	33	33	33	32	4,298
November 20, 2025	33	33	33	34	32	3,338
November 19, 2025	33	33	33	33	33	301
November 18, 2025	33	33	33	33	32	979
November 17, 2025	33	33	33	34	32	36
November 14, 2025	33	33	33	33.8	32	2,044
November 13, 2025	33	33	33	33	32	2,284
November 12, 2025	33	33	33	33	33	16,884
November 11, 2025	32	33	33	34	32	4,987
November 10, 2025	33	33	33	33	32	11,532
November 07, 2025	33	33	33	33.8	31.6	3,351
November 06, 2025	33	33	33	33.8	32	8,549
November 05, 2025	33	33	33	33	32.38	3,801
November 04, 2025	33	33	33	34	32.24	39,199
November 03, 2025	34	33	33	34	32.25	23,268
October 31, 2025	34	34	34	34	33	20,228
October 30, 2025	34	34	34	35	33.3	20,896
October 29, 2025	35	34	34	35	33.7	15,518
October 28, 2025	34	35.8	35.8	35.8	33.05	5,351
October 27, 2025	34	34	34	34.76	33.05	73,692
October 24, 2025	34	34	34	35	33	10,220
October 23, 2025	35	34	34	35	33	716
October 22, 2025	34.5	34	34	34.5	33	14,049
October 21, 2025	35	34	34	35	34	2,839
October 20, 2025	34.5	35	35	35	34	2,040
October 17, 2025	34.5	34.5	34.5	34.5	34.5	140,000
October 16, 2025	34.5	34.5	34.5	34.5	34.5	10,000
October 15, 2025	34.5	34.5	34.5	34.5	34	21,282
October 14, 2025	34.5	34.5	34.5	35	34	14,055
October 13, 2025	34.5	34.5	34.5	35	34	455
October 10, 2025	34.5	34.5	34.5	35	34.5	48,387
October 09, 2025	37	34.5	34.5	38	34	147,232
October 08, 2025	37	37	37	37.8	37	5,875
October 07, 2025	37	37	37	38	36	4,897
October 06, 2025	37	37	37	38	36.1	17,299
October 03, 2025	37	37	37	38	36.35	7,749
October 02, 2025	37	37	37	38	36.1	17,145
October 01, 2025	37	38	38	38	36.33	1,322
September 30, 2025	37	37	37	38	35.24	41,418
September 29, 2025	40	36	36	41	36	225,571
September 26, 2025	40	39	39	40.96	38.2	12,970
September 25, 2025	40	40	40	41	39.24	29,060
September 24, 2025	40	41	41	41	39.5	26,548
September 23, 2025	37	40	40	40.01	37	89,824
September 22, 2025	38	38	38	39	37	18,984
September 19, 2025	39	38	38	39	37.58	5,360
September 18, 2025	38	38	38	38	37.58	6,052
September 17, 2025	38	38	38	39	37	8,045
September 16, 2025	38	38	38	38.9	37	9,263
September 15, 2025	36	38	38	39	36	59,602

Cambridge Cognition Holdings Plc (COG.L) LSE