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
05/12/2025 31.50p 31.50p 30.00p 31.50p 1511
04/12/2025 31.50p 31.50p 30.25p 31.50p 35
03/12/2025 31.50p 33.00p 30.00p 31.50p 128
02/12/2025 31.50p 31.70p 30.00p 31.50p 9472
01/12/2025 31.50p 33.00p 30.00p 31.50p 2528
28/11/2025 31.50p 31.50p 30.75p 31.50p 0
27/11/2025 31.50p 33.00p 30.00p 31.50p 28827
26/11/2025 31.50p 33.00p 30.25p 31.50p 7718
25/11/2025 31.50p 33.00p 30.25p 31.50p 5206
24/11/2025 33.00p 33.00p 30.00p 32.00p 52786
21/11/2025 33.00p 33.00p 32.00p 33.00p 3548
20/11/2025 33.00p 34.00p 32.00p 33.00p 2580
19/11/2025 33.00p 33.20p 33.00p 33.00p 0
18/11/2025 33.00p 33.00p 32.00p 33.00p 972
17/11/2025 33.00p 34.00p 32.00p 33.00p 36
14/11/2025 33.00p 33.80p 32.00p 33.00p 1698
13/11/2025 33.00p 33.00p 32.00p 33.00p 1142
12/11/2025 33.00p 33.00p 32.40p 33.00p 0
11/11/2025 33.00p 34.00p 32.00p 33.00p 4384
10/11/2025 33.00p 33.00p 32.00p 33.00p 11532
07/11/2025 33.00p 33.80p 31.60p 33.00p 2548
06/11/2025 33.00p 33.80p 32.00p 33.00p 8251
05/11/2025 33.00p 33.00p 32.38p 33.00p 3659
04/11/2025 33.00p 34.00p 32.24p 33.00p 34599
03/11/2025 34.00p 34.00p 32.25p 33.00p 23268
31/10/2025 34.00p 34.00p 33.00p 34.00p 10228
30/10/2025 34.00p 35.00p 33.30p 34.00p 18596
29/10/2025 34.00p 35.00p 33.70p 34.00p 15438
28/10/2025 34.00p 35.80p 33.05p 35.80p 4010
27/10/2025 34.00p 34.76p 33.05p 34.00p 68549
24/10/2025 34.00p 35.00p 33.00p 34.00p 5220
23/10/2025 34.00p 35.00p 33.00p 34.00p 716
22/10/2025 34.50p 34.50p 33.00p 34.00p 10269
21/10/2025 34.50p 35.00p 34.00p 34.50p 2839
20/10/2025 34.50p 35.00p 34.00p 35.00p 2040
17/10/2025 34.50p 34.50p 34.50p 34.50p 0
16/10/2025 34.50p 34.50p 34.50p 34.50p 5000
15/10/2025 34.50p 34.50p 34.00p 34.50p 21282
14/10/2025 34.50p 35.00p 34.00p 34.50p 9055
13/10/2025 34.50p 35.00p 34.00p 34.50p 398
10/10/2025 34.50p 35.00p 34.50p 34.50p 39776
09/10/2025 37.00p 38.00p 34.00p 34.50p 97232
08/10/2025 37.00p 37.80p 37.00p 37.00p 5775
07/10/2025 37.00p 38.00p 36.00p 37.00p 4897
06/10/2025 37.00p 38.00p 36.10p 37.00p 9229
03/10/2025 37.00p 38.00p 36.35p 37.00p 7726
02/10/2025 37.00p 38.00p 36.10p 37.00p 10517
01/10/2025 37.00p 38.00p 36.33p 38.00p 933
30/09/2025 36.00p 38.00p 35.24p 37.00p 41418
29/09/2025 40.00p 41.00p 36.00p 36.00p 205958
26/09/2025 40.00p 40.96p 38.20p 39.00p 12970
25/09/2025 40.00p 41.00p 39.24p 40.00p 26012
24/09/2025 40.00p 41.00p 39.40p 40.00p 21797
23/09/2025 38.00p 40.01p 37.00p 40.00p 89824
22/09/2025 38.00p 39.00p 37.00p 38.00p 13984
19/09/2025 38.00p 39.00p 37.58p 38.00p 2688
18/09/2025 38.00p 38.00p 37.58p 38.00p 3769
17/09/2025 38.00p 39.00p 37.00p 38.00p 8045
16/09/2025 36.00p 38.00p 36.00p 38.00p 9132
15/09/2025 36.00p 39.00p 36.00p 38.00p 57102
12/09/2025 35.00p 37.40p 35.00p 36.00p 19471
11/09/2025 34.00p 34.00p 33.80p 35.00p 23675
10/09/2025 34.00p 35.00p 33.00p 33.80p 9407
09/09/2025 34.00p 34.50p 34.00p 34.00p 3638
08/09/2025 34.00p 36.00p 33.67p 34.00p 79826
05/09/2025 34.00p 35.00p 33.00p 34.00p 3835
04/09/2025 34.00p 36.00p 33.00p 34.00p 13425
03/09/2025 32.50p 36.00p 31.00p 34.00p 121259
02/09/2025 32.50p 34.00p 32.50p 32.50p 12225
01/09/2025 32.50p 34.00p 32.50p 32.50p 71286
29/08/2025 32.50p 34.00p 31.00p 32.50p 49887
28/08/2025 26.50p 34.00p 26.50p 32.50p 252913
27/08/2025 26.00p 27.00p 25.67p 26.00p 194
26/08/2025 26.00p 27.00p 25.00p 26.00p 7445
22/08/2025 26.00p 27.00p 26.00p 26.00p 13805
21/08/2025 26.00p 26.30p 25.00p 26.00p 22013
20/08/2025 26.00p 26.30p 26.00p 26.00p 4039
19/08/2025 25.00p 27.00p 24.00p 26.00p 79290
18/08/2025 25.00p 25.00p 24.26p 25.00p 7759
15/08/2025 25.00p 25.00p 24.78p 25.00p 1445
14/08/2025 25.00p 26.00p 24.00p 25.00p 5004
13/08/2025 25.00p 26.00p 24.25p 25.00p 52487
12/08/2025 25.00p 25.44p 24.00p 25.00p 3046
11/08/2025 25.00p 26.00p 24.67p 25.00p 752
08/08/2025 25.00p 26.00p 25.00p 25.00p 26
07/08/2025 25.00p 26.00p 25.00p 25.00p 12501
06/08/2025 25.00p 25.37p 24.78p 25.00p 7625
05/08/2025 25.00p 26.00p 24.00p 25.00p 37730
04/08/2025 25.00p 26.00p 24.25p 25.00p 54499
01/08/2025 25.00p 26.00p 24.00p 25.00p 17476
31/07/2025 26.00p 27.00p 23.90p 25.00p 716515
30/07/2025 32.50p 32.50p 31.60p 32.50p 566
29/07/2025 32.50p 32.50p 31.00p 32.50p 1
28/07/2025 32.50p 34.00p 31.03p 32.50p 10565
25/07/2025 32.50p 32.50p 32.20p 32.50p 0
24/07/2025 32.50p 34.00p 31.50p 32.50p 21296
23/07/2025 32.50p 34.00p 31.50p 32.50p 6435
22/07/2025 32.50p 34.00p 32.50p 32.50p 3583
21/07/2025 32.50p 34.00p 32.50p 32.50p 53
18/07/2025 32.50p 32.50p 31.50p 32.50p 2900
17/07/2025 32.50p 32.50p 31.50p 32.50p 1944
16/07/2025 32.50p 33.44p 31.00p 32.50p 21105
15/07/2025 32.50p 34.00p 31.00p 32.50p 6007
14/07/2025 32.50p 32.50p 31.00p 32.50p 121
11/07/2025 32.50p 32.50p 32.20p 32.50p 0
10/07/2025 32.50p 32.50p 31.25p 32.50p 2500
09/07/2025 32.50p 34.00p 31.25p 32.50p 120
08/07/2025 32.50p 34.00p 31.25p 32.50p 58361
07/07/2025 32.50p 34.00p 31.65p 32.50p 11994
04/07/2025 32.50p 32.50p 32.20p 32.50p 0
03/07/2025 32.00p 33.00p 31.00p 32.50p 17631
02/07/2025 32.00p 33.00p 31.44p 32.00p 6802
01/07/2025 32.00p 33.00p 32.00p 32.00p 15034
30/06/2025 32.00p 33.00p 31.02p 32.00p 25625
27/06/2025 33.50p 34.00p 31.02p 32.00p 129562
26/06/2025 33.50p 34.00p 33.00p 33.50p 62081
25/06/2025 33.50p 33.50p 33.10p 33.50p 63839
24/06/2025 37.00p 38.00p 33.50p 33.50p 22128
23/06/2025 37.00p 37.00p 36.00p 37.00p 12
20/06/2025 37.50p 38.00p 36.00p 37.00p 14781
19/06/2025 37.50p 37.50p 36.20p 37.50p 2000
18/06/2025 37.50p 39.00p 36.00p 37.50p 17129
17/06/2025 37.50p 37.50p 36.20p 37.50p 7287
16/06/2025 37.50p 38.00p 36.45p 37.50p 48817
13/06/2025 37.50p 37.50p 36.20p 37.50p 2500
12/06/2025 37.50p 39.00p 36.00p 37.50p 381
11/06/2025 37.50p 39.00p 36.00p 37.50p 854
10/06/2025 37.50p 39.00p 36.00p 37.50p 9407
09/06/2025 37.50p 37.65p 36.15p 37.50p 2513
06/06/2025 37.50p 39.00p 37.50p 37.50p 353
05/06/2025 37.50p 37.50p 36.15p 37.50p 125
04/06/2025 37.50p 37.50p 37.50p 37.50p 0
03/06/2025 37.50p 37.50p 37.50p 37.50p 0
02/06/2025 37.50p 39.00p 36.00p 39.00p 20307
30/05/2025 37.50p 39.00p 36.13p 37.50p 6809
29/05/2025 37.50p 39.00p 36.20p 37.50p 819
28/05/2025 37.50p 39.00p 36.66p 37.50p 5664
27/05/2025 37.50p 38.00p 36.66p 37.50p 12788
23/05/2025 37.50p 39.00p 36.00p 37.50p 14009
22/05/2025 37.50p 39.00p 37.50p 37.50p 16047
21/05/2025 37.50p 39.00p 35.20p 37.50p 45891
20/05/2025 37.00p 37.90p 36.00p 37.00p 47013
19/05/2025 37.00p 38.00p 36.36p 37.00p 9423
16/05/2025 37.00p 39.00p 37.00p 37.00p 1999
15/05/2025 37.50p 38.00p 36.30p 37.00p 20052
14/05/2025 37.50p 39.00p 36.36p 37.50p 1298
13/05/2025 37.50p 39.00p 36.50p 37.50p 3101
12/05/2025 37.00p 39.00p 36.00p 37.50p 31722
09/05/2025 37.00p 37.00p 36.00p 37.00p 693
08/05/2025 37.50p 38.80p 36.30p 37.00p 31379
07/05/2025 37.50p 39.00p 37.40p 37.50p 15964
06/05/2025 37.50p 39.00p 36.30p 37.50p 3143
02/05/2025 37.50p 39.00p 36.20p 39.00p 20745
01/05/2025 36.50p 38.10p 36.00p 37.50p 56201
30/04/2025 35.50p 36.70p 34.30p 35.50p 8695
29/04/2025 36.00p 37.00p 34.00p 35.50p 10779
28/04/2025 36.00p 36.20p 35.00p 36.00p 16220
25/04/2025 36.00p 36.33p 36.00p 36.00p 17251
24/04/2025 36.00p 36.00p 35.23p 36.00p 7463
23/04/2025 36.00p 36.00p 35.80p 36.00p 2626
22/04/2025 35.50p 37.80p 34.00p 36.00p 40461
17/04/2025 35.50p 35.50p 35.20p 35.50p 278
16/04/2025 35.50p 35.50p 34.00p 35.50p 246
15/04/2025 34.50p 37.00p 34.00p 35.50p 32844
14/04/2025 34.00p 35.00p 34.00p 34.50p 18785
11/04/2025 34.00p 34.40p 34.00p 34.00p 4706
10/04/2025 34.50p 35.00p 33.07p 34.00p 35038
09/04/2025 33.00p 34.00p 32.00p 33.00p 1195
08/04/2025 33.00p 34.00p 32.00p 33.00p 17578
07/04/2025 33.50p 33.65p 31.10p 33.00p 52796
04/04/2025 37.00p 37.00p 33.00p 33.50p 62506
03/04/2025 36.50p 39.00p 36.00p 37.00p 45117
02/04/2025 37.50p 37.50p 35.50p 36.00p 83163
01/04/2025 39.00p 40.00p 36.00p 37.50p 14468
31/03/2025 39.00p 39.80p 37.20p 39.00p 1935
28/03/2025 39.00p 39.00p 38.00p 39.00p 5000
27/03/2025 39.00p 39.00p 38.00p 39.00p 671
26/03/2025 39.00p 40.00p 38.00p 39.00p 1948
25/03/2025 39.50p 39.80p 38.00p 39.00p 10501
24/03/2025 39.50p 40.00p 39.00p 39.50p 540
21/03/2025 39.50p 40.40p 39.00p 40.00p 30
20/03/2025 39.50p 40.00p 39.00p 40.00p 16
19/03/2025 39.50p 40.00p 39.00p 39.00p 3185
18/03/2025 39.50p 39.88p 39.00p 39.50p 10002
17/03/2025 39.50p 40.00p 39.00p 39.50p 99606
14/03/2025 39.50p 39.99p 39.00p 39.50p 32592
13/03/2025 39.50p 40.00p 39.00p 39.50p 8099
12/03/2025 39.50p 40.00p 39.50p 39.50p 6381
11/03/2025 41.50p 41.50p 38.60p 39.50p 42978
10/03/2025 41.50p 42.00p 40.20p 41.50p 15319
07/03/2025 43.00p 43.00p 40.20p 41.50p 22773
06/03/2025 43.00p 44.00p 42.12p 43.00p 17362
05/03/2025 42.50p 44.00p 41.00p 42.50p 2296
04/03/2025 42.50p 43.00p 42.50p 42.50p 2500
03/03/2025 42.50p 44.00p 41.22p 43.00p 25806
28/02/2025 42.50p 42.50p 41.22p 42.50p 886
27/02/2025 42.50p 42.50p 41.22p 42.50p 3924
26/02/2025 42.50p 44.00p 41.00p 42.50p 48990
25/02/2025 42.50p 42.50p 41.00p 42.50p 2500
24/02/2025 43.50p 44.00p 41.00p 42.50p 23796

*Close Price adjusted for both dividends and splits