Cambridge Cognition Holdings PLC (COG.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -6.45161290323 | 46.5 | 46.5 | 41.2 | 3291 | 43.5 | DE |
| 4 | -1 | -2.24719101124 | 44.5 | 46.5 | 41.2 | 1465 | 44.22162697 | DE |
| 12 | 16 | 58.1818181818 | 27.5 | 46.5 | 25.5 | 2125 | 37.68523554 | DE |
| 26 | -0.5 | -1.13636363636 | 44 | 46.5 | 25.5 | 2443 | 37.43633123 | DE |
| 52 | -11 | -20.1834862385 | 54.5 | 58.04 | 25.5 | 2630 | 42.47469613 | DE |
| 156 | -76.5 | -63.75 | 120 | 190 | 25.5 | 2376 | 81.59218662 | DE |
| 260 | 21.5 | 97.7272727273 | 22 | 192 | 18 | 3685 | 93.63724611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735313700 | 35.5 | 1 | 2.90 | 34.5 | 36.12 | 34.5 | 5000 |
| 1735057680 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1734971280 | 34.5 | 2 | 6.15 | 32.5 | 34.5 | 32.5 | 0 |
| 1734712200 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1734622440 | 32.5 | 1 | 3.17 | 27.5 | 32.5 | 27.5 | 0 |
| 1734536340 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1734449880 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 30.02 | 10000 |
| 1734366420 | 32.5 | 2 | 6.56 | 30.5 | 32.5 | 30.5 | 0 |
| 1734104460 | 30.5 | 0 | 0.00 | 30.5 | 31.74 | 30.5 | 3881 |
| 1734020880 | 30.5 | 0 | 0.00 | 30.5 | 31.4 | 30.5 | 6372 |
| 1733931060 | 30.5 | 0 | 0.00 | 30.5 | 31.4 | 30.5 | 5510 |
| 1733848080 | 30.5 | 1 | 3.39 | 25.5 | 31.87 | 25.5 | 12469 |
| 1733761860 | 29.5 | 2 | 7.27 | 27.5 | 29.5 | 27.5 | 0 |
| 1733495700 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733416140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733326500 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733239800 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733156940 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732897620 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1732808160 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
