- Share Prices
Cambridge Cognition Holdings PLC (COG)
34.00p+1.50 (+4.62%)08 Jul 2025, 10:02
Cambridge Cognition Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 7, 2025 | 32.50p | 34.00p | 31.65p | 32.50p | 11,994 |
Jul 3, 2025 | 32.00p | 33.00p | 31.00p | 32.50p | 17,631 |
Jul 2, 2025 | 32.00p | 33.00p | 31.44p | 32.00p | 6,802 |
Jul 1, 2025 | 32.00p | 33.00p | 32.80p | 32.00p | 15,034 |
Jun 30, 2025 | 32.00p | 33.00p | 31.02p | 32.00p | 25,625 |
Jun 27, 2025 | 33.50p | 34.00p | 31.02p | 32.00p | 129,561 |
Jun 26, 2025 | 33.50p | 34.00p | 33.00p | 33.50p | 62,081 |
Jun 25, 2025 | 33.50p | 33.40p | 33.10p | 33.50p | 63,839 |
Jun 24, 2025 | 37.00p | 38.00p | 34.00p | 33.50p | 22,127 |
Jun 23, 2025 | 37.00p | 36.00p | 36.00p | 37.00p | 12 |
Jun 20, 2025 | 37.50p | 38.00p | 36.00p | 37.00p | 14,780 |
Jun 19, 2025 | 37.50p | 36.20p | 36.20p | 37.50p | 2,000 |
Jun 18, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 17,128 |
Jun 17, 2025 | 37.50p | 37.38p | 36.20p | 37.50p | 7,287 |
Jun 16, 2025 | 37.50p | 38.00p | 36.45p | 37.50p | 48,817 |
Jun 13, 2025 | 37.50p | 36.20p | 36.20p | 37.50p | 2,500 |
Jun 12, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 380 |
Jun 11, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 853 |
Jun 10, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 9,406 |
Jun 9, 2025 | 37.50p | 37.65p | 36.15p | 37.50p | 2,513 |
Jun 6, 2025 | 37.50p | 39.00p | 37.65p | 37.50p | 353 |
Jun 5, 2025 | 37.50p | 36.15p | 36.15p | 37.50p | 125 |
Jun 2, 2025 | 37.50p | 39.00p | 36.00p | 39.00p | 20,307 |
May 30, 2025 | 37.50p | 39.00p | 36.13p | 37.50p | 6,809 |
May 29, 2025 | 37.50p | 39.00p | 36.20p | 37.50p | 819 |
May 28, 2025 | 37.50p | 39.00p | 36.66p | 37.50p | 5,664 |
May 27, 2025 | 37.50p | 38.00p | 36.66p | 37.50p | 12,788 |
May 23, 2025 | 37.50p | 39.00p | 36.00p | 37.50p | 14,008 |
May 22, 2025 | 37.50p | 39.00p | 37.60p | 37.50p | 16,047 |
May 21, 2025 | 37.50p | 39.00p | 35.20p | 37.50p | 45,891 |
May 20, 2025 | 37.00p | 37.90p | 36.00p | 37.00p | 47,012 |
May 19, 2025 | 37.00p | 38.00p | 36.36p | 37.00p | 9,423 |
May 16, 2025 | 37.00p | 39.00p | 39.00p | 37.00p | 1,999 |
May 15, 2025 | 37.50p | 38.00p | 36.30p | 37.00p | 20,052 |
May 14, 2025 | 37.50p | 39.00p | 36.36p | 37.50p | 1,298 |
May 13, 2025 | 37.50p | 39.00p | 36.50p | 37.50p | 3,101 |
May 12, 2025 | 37.00p | 39.00p | 36.00p | 37.50p | 31,721 |
May 9, 2025 | 37.00p | 36.20p | 36.00p | 37.00p | 693 |
May 8, 2025 | 37.50p | 38.80p | 36.30p | 37.00p | 31,378 |
May 7, 2025 | 37.50p | 39.00p | 37.40p | 37.50p | 15,964 |
May 6, 2025 | 37.50p | 39.00p | 36.30p | 37.50p | 3,143 |
May 2, 2025 | 37.50p | 39.00p | 36.20p | 39.00p | 20,744 |
May 1, 2025 | 36.50p | 38.10p | 36.00p | 37.50p | 56,201 |
Apr 30, 2025 | 35.50p | 36.70p | 34.30p | 35.50p | 8,695 |
Apr 29, 2025 | 36.00p | 37.00p | 34.00p | 35.50p | 10,778 |
Apr 28, 2025 | 36.00p | 36.20p | 35.00p | 36.00p | 16,220 |
Apr 25, 2025 | 36.00p | 36.33p | 36.33p | 36.00p | 17,251 |
Apr 24, 2025 | 36.00p | 35.23p | 35.23p | 36.00p | 7,463 |
Apr 23, 2025 | 36.00p | 35.80p | 35.80p | 36.00p | 2,626 |
Apr 22, 2025 | 35.50p | 37.80p | 34.00p | 36.00p | 40,460 |