Cambridge Cognition Holdings Plc Historical Data - COG

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	45.5	47	45.5	31737	45.63018559	DE
4	5.5	13.75	40	47	40	46612	44.47834032	DE
12	17	59.649122807	28.5	47	27.5	68073	35.23241662	DE
26	2.5	5.81395348837	43	47	27.5	58080	35.763198	DE
52	-6.5	-12.5	52	59	27.5	56413	41.57359808	DE
156	-86	-65.3992395437	131.5	187.5	27.5	47542	78.98957383	DE
260	15	49.1803278689	30.5	192.5	18	54278	78.63479247	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739295000	45.5	-0.5	-1.09	46	47	45.5	108616
1739208600	46	0	0.00	46	47	46	26795
1738949400	46	0.5	1.10	45.5	46	45.5	14522
1738863000	45.5	0	0.00	45.5	46	45.5	6573
1738776600	45.5	0	0.00	45.5	46	45.5	2179
1738690200	45.5	0	0.00	45.5	46	45.5	10
1738603800	45.5	0	0.00	45.5	46.1	45.5	49110
1738344600	45.5	0	0.00	45.5	46.2	45.5	45607
1738258200	45.5	0	0.00	45.5	46	45.5	2176
1738171800	45.5	0	0.00	45.5	46.1	45.5	39459
1738085400	45.5	0	0.00	45.5	46	45.5	14249
1737999000	45.5	2.5	5.81	43	46	43	312718
1737739800	43	0	0.00	42.5	43	42.5	59313
1737653400	43	1	2.38	42	43	42	78475
1737567000	42	0	0.00	42	42.5	42	9452
1737480600	42	0	0.00	42.5	43	42	61515
1737394200	42	0	0.00	42	42	42	5329
1737135000	42	0	0.00	42	42	42	32016
1737048600	42	2	5.00	41.5	42	41.5	51580
1736962200	40	0	0.00	40	40	40	12545
1736875800	40	0	0.00	40	40.5	40	35507
1736789400	40	0.5	1.27	39.5	40	39.5	141319
1736530200	39.5	0.5	1.28	39	39.5	39	70579
1736443800	39	0	0.00	39	39	39	2367
1736357400	39	1.5	4.00	39	39	39	113570
1736271000	37.5	0	0.00	37.5	37.5	37.5	23947
1736184600	37.5	0	0.00	37.5	37.5	37.5	14219
1735925400	37.5	0	0.00	37.5	37.5	37.5	51687
1735839000	37.5	0	0.00	37.5	37.5	37.5	3420
1735666200	37.5	0.5	1.35	37	37.5	37	64126
1735579800	37	0	0.00	37	37	37	52406
1735320600	37	3	8.82	34	37	34	214577
1735061400	34	0	0.00	34.5	34.5	34	67445
1734975000	34	2.5	7.94	31.5	34.5	31.5	241145
1734715800	31.5	1	3.28	30.5	31.5	30.5	91822
1734629400	30.5	0.5	1.67	29.5	30.5	29.5	65004
1734543000	30	0	0.00	30	30	30	61679
1734456600	30	-0.5	-1.64	30.5	30.5	29.5	72627
1734370200	30.5	-0.5	-1.61	31.5	32	30.5	196656
1734111000	31	0.5	1.64	30.5	31	30.5	37241
1734024600	30.5	-1	-3.17	31.5	31.5	29.5	22569
1733938200	31.5	0	0.00	31.5	31.5	31.5	10177
1733851800	31.5	2	6.78	27.5	31.5	27.5	320476
1733765400	29.5	2	7.27	27.5	30	27.5	567686
1733506200	27.5	0	0.00	27.5	27.5	27.5	15000
1733419800	27.5	0	0.00	27.5	27.5	27.5	68179
1733333400	27.5	0	0.00	27.5	28	27.5	4953
1733247000	27.5	0	0.00	27.5	28	27.5	91379
1733160600	27.5	0	0.00	27.5	27.5	27.5	9111
1732901400	27.5	0	0.00	27.5	27.5	27.5	6181
1732815000	27.5	0	0.00	27.5	27.5	27.5	1051
1732728600	27.5	0	0.00	27.5	28	27.5	14084
1732642200	27.5	0	0.00	27.5	27.5	27.5	990
1732555800	27.5	-0.2	-0.72	27.7	27.7	27.5	10172
1732296600	27.7	0	0.00	27.7	28.4	27.7	91514
1732210200	27.7	0	0.00	27.7	27.7	27.7	413
1732123800	27.7	-0.8	-2.81	28.5	28.5	27.7	69175
1732037400	28.5	0	0.00	28.5	28.5	28.5	3648
1731951000	28.5	0	0.00	28.5	28.5	28.5	12811
1731691800	28.5	0	0.00	28.5	29	28.5	20435
1731605400	28.5	0	0.00	28.5	28.5	28.5	12734
1731519000	28.5	0	0.00	28	28.5	28	48562
1731432600	28.5	-0.5	-1.72	29	29	28.5	19416

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cambridge Cognition Holdings Plc (COG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Cambridge Cognition Holdings Plc (COG) Historical

Cambridge Cognition Holdings Plc (COG)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free