Cambridge Cognition Holdings PLC (COG.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -9.63855421687 | 41.5 | 41.5 | 37 | 5118 | 37.5 | DE |
| 4 | -6 | -13.7931034483 | 43.5 | 44.5 | 37 | 2821 | 40.07941375 | DE |
| 12 | 2 | 5.6338028169 | 35.5 | 46.5 | 35.5 | 2152 | 40.93759551 | DE |
| 26 | 2 | 5.6338028169 | 35.5 | 46.5 | 25.5 | 1622 | 36.92905877 | DE |
| 52 | -17 | -31.1926605505 | 54.5 | 54.5 | 25.5 | 2511 | 40.35365309 | DE |
| 156 | -97.5 | -72.2222222222 | 135 | 190 | 25.5 | 2422 | 79.74319953 | DE |
| 260 | 16.5 | 78.5714285714 | 21 | 192 | 21 | 3613 | 94.45341993 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743179340 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1743090060 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1743003240 | 37.5 | 0 | 0.00 | 37.5 | 39 | 37.5 | 2564 |
| 1742917260 | 37.5 | 0 | 0.00 | 37.5 | 38.02 | 37.5 | 1 |
| 1742830680 | 37.5 | 0 | 0.00 | 37.5 | 39 | 37.5 | 5128 |
| 1742571720 | 37.5 | -4 | -9.64 | 41.5 | 41.5 | 37 | 17899 |
| 1742485080 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1742398560 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 39.12 | 1886 |
| 1742315280 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 39.12 | 6399 |
| 1742222280 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1741969560 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 39.87 | 11444 |
| 1741883340 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1741793760 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1741704540 | 41.5 | -2 | -4.60 | 43.5 | 43.5 | 41.5 | 0 |
| 1741624140 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1741364940 | 43.5 | -1 | -2.25 | 44.5 | 44.5 | 42.12 | 1721 |
| 1741278540 | 44.5 | 1 | 2.30 | 44.5 | 44.5 | 44.5 | 0 |
| 1741189020 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 42.98 | 9384 |
| 1741083780 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1741016520 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1740760080 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1740673980 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 41.2 | 13956 |
| 1740584040 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1740498240 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1740414420 | 43.5 | 0 | 0.00 | 43.5 | 43.5 | 43.5 | 0 |
| 1740152280 | 43.5 | -3 | -6.45 | 46.5 | 46.5 | 43.5 | 2500 |
| 1740068940 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 45.06 | 4149 |
| 1739982540 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
| 1739895960 | 46.5 | 2 | 4.49 | 46.5 | 46.5 | 46.5 | 0 |
| 1739806500 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1739547420 | 44.5 | 0 | 0.00 | 44.5 | 45.06 | 44.5 | 720 |
| 1739460900 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1739378040 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1739291220 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1739202480 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738937700 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738855980 | 44.5 | 0 | 0.00 | 44.5 | 45.85 | 44.5 | 5981 |
| 1738772880 | 44.5 | 0 | 0.00 | 44.5 | 45.85 | 44.5 | 500 |
| 1738686480 | 44.5 | 0 | 0.00 | 44.5 | 45.85 | 44.5 | 500 |
| 1738596900 | 44.5 | 0 | 0.00 | 44.5 | 45.85 | 44.5 | 1000 |
| 1738337520 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738254840 | 44.5 | 0 | 0.00 | 44.5 | 45.94 | 44.5 | 1647 |
| 1738165140 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1738078980 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 0 |
| 1737975300 | 44.5 | 3 | 7.23 | 41.5 | 44.5 | 41.5 | 0 |
| 1737735960 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1737649680 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1737563340 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1737476940 | 41.5 | 0 | 0.00 | 41.5 | 42.26 | 41.5 | 15326 |
| 1737390480 | 41.5 | 0 | 0.00 | 41.5 | 41.91 | 41.5 | 4934 |
| 1737131340 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1737044940 | 41.5 | 2 | 5.06 | 41.5 | 41.5 | 41.26 | 1290 |
| 1736955300 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736869080 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736782500 | 39.5 | 0 | 0.00 | 39.5 | 39.74 | 39.5 | 7261 |
| 1736524020 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 38.5 | 780 |
| 1736439600 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 0 |
| 1736353620 | 39.5 | 4 | 11.27 | 39.5 | 39.5 | 39.5 | 0 |
| 1736264400 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1736180880 | 35.5 | 0 | 0.00 | 35.5 | 37 | 35.5 | 3976 |
| 1735918500 | 35.5 | 0 | 0.00 | 35.5 | 37.18 | 35.5 | 6000 |
| 1735832160 | 35.5 | 0 | 0.00 | 35.5 | 37.18 | 35.5 | 983 |
| 1735662660 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
| 1735576260 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 35.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
