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 | 3.5 | 9.33333333333 | 37.5 | 42.27 | 37.5 | 15000 | 38.5 | DE |
| 4 | -1.5 | -3.52941176471 | 42.5 | 42.5 | 36.5 | 5765 | 37.77236634 | DE |
| 12 | -13.5 | -24.7706422018 | 54.5 | 54.5 | 36.5 | 8125 | 42.98371572 | DE |
| 26 | -9.5 | -18.8118811881 | 50.5 | 58.04 | 36.5 | 7055 | 49.23685021 | DE |
| 52 | -54 | -56.8421052632 | 95 | 98.6 | 36.5 | 8440 | 58.61207559 | DE |
| 156 | -139 | -77.2222222222 | 180 | 192 | 36.5 | 6481 | 113.92867754 | DE |
| 260 | -0.5 | -1.20481927711 | 41.5 | 192 | 18 | 8784 | 86.17406393 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720711680 | 38.5 | 1 | 2.67 | 37.5 | 39.98 | 37.5 | 15000 |
| 1720623300 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
| 1720538880 | 37.5 | 1 | 2.74 | 36.5 | 37.5 | 36.5 | 0 |
| 1720452360 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1720193280 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1720103580 | 36.5 | 0 | 0.00 | 36.5 | 38.06 | 36.5 | 2227 |
| 1720020540 | 36.5 | 0 | 0.00 | 36.5 | 37.52 | 36.5 | 10525 |
| 1719934080 | 36.5 | 0 | 0.00 | 36.5 | 38.29 | 36.5 | 4570 |
| 1719847500 | 36.5 | 0 | 0.00 | 36.5 | 38.45 | 36.5 | 8500 |
| 1719585240 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1719502140 | 36.5 | -5 | -12.05 | 38.5 | 41.5 | 36.5 | 5061 |
| 1719415980 | 41.5 | -1 | -2.35 | 42.5 | 42.5 | 41.5 | 0 |
| 1719329280 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 40.16 | 671 |
| 1719242880 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1718983740 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1718894280 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 40.12 | 2873 |
| 1718807460 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1718724540 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1718634720 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1718378940 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.12 | 2459 |
| 1718292600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1718203020 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1718119740 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1718029980 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1717770780 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1717684800 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1717600500 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.91 | 800 |
| 1717514760 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 41.91 | 1839 |
| 1717428540 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1717166580 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
| 1717079640 | 42.5 | -3 | -6.59 | 42.5 | 42.5 | 40.77 | 28436 |
| 1716993360 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1716906960 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 44.02 | 348 |
| 1716564600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1716478140 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1716388620 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1716302280 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1716215640 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1715956440 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 43.77 | 6481 |
| 1715870040 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 43.77 | 3502 |
| 1715786940 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1715700540 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1715614140 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1715355240 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1715265300 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1715182020 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1715095740 | 45.5 | 0 | 0.00 | 45.5 | 48.15 | 45.5 | 22294 |
| 1714750020 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1714663440 | 45.5 | 0 | 0.00 | 45.5 | 48.88 | 45.5 | 23028 |
| 1714574280 | 45.5 | -8 | -14.95 | 48.5 | 48.88 | 45.5 | 2554 |
| 1714487880 | 53.5 | -1 | -1.83 | 54.5 | 54.5 | 51.06 | 13214 |
| 1714402080 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1714145400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1714058940 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1713972360 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1713886080 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1713799740 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1713537600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1713453960 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1713365220 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1713281160 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1713192300 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
| 1712936040 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
