Cambridge Cognition Holdings Plc (AIM:COG)
London
· Delayed Price · Currency is GBP · Price in GBX 30.75
-0.75 (-2.38%)
Dec 5, 2025, 2:31 PM GMT+1
AIM:COG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.50 | 30.75 | 30.00 | 31.50 | 31.50 | - | 1,511 |
| Dec 4, 2025 | 31.50 | 30.25 | 30.25 | 31.50 | 31.50 | - | 35 |
| Dec 3, 2025 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 128 |
| Dec 2, 2025 | 31.50 | 31.70 | 30.00 | 31.50 | 31.50 | - | 9,472 |
| Dec 1, 2025 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 2,527 |
| Nov 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Nov 27, 2025 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 28,827 |
| Nov 26, 2025 | 31.50 | 33.00 | 30.25 | 31.50 | 31.50 | - | 7,718 |
| Nov 25, 2025 | 31.50 | 33.00 | 30.25 | 31.50 | 31.50 | -1.56% | 5,206 |
| Nov 24, 2025 | 33.00 | 33.00 | 30.00 | 32.00 | 32.00 | -3.03% | 52,785 |
| Nov 21, 2025 | 33.00 | 32.00 | 32.00 | 33.00 | 33.00 | - | 3,548 |
| Nov 20, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 2,580 |
| Nov 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 18, 2025 | 33.00 | 32.10 | 32.00 | 33.00 | 33.00 | - | 972 |
| Nov 17, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 35 |
| Nov 14, 2025 | 33.00 | 33.80 | 32.00 | 33.00 | 33.00 | - | 1,698 |
| Nov 13, 2025 | 33.00 | 32.00 | 32.00 | 33.00 | 33.00 | - | 1,142 |
| Nov 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Nov 11, 2025 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 4,384 |
| Nov 10, 2025 | 33.00 | 32.77 | 32.00 | 33.00 | 33.00 | - | 11,532 |
| Nov 7, 2025 | 33.00 | 33.80 | 31.60 | 33.00 | 33.00 | - | 2,548 |
| Nov 6, 2025 | 33.00 | 33.80 | 32.00 | 33.00 | 33.00 | - | 8,251 |
| Nov 5, 2025 | 33.00 | 33.00 | 32.38 | 33.00 | 33.00 | - | 3,659 |
| Nov 4, 2025 | 33.00 | 34.00 | 32.24 | 33.00 | 33.00 | - | 34,599 |
| Nov 3, 2025 | 34.00 | 34.00 | 32.25 | 33.00 | 33.00 | -2.94% | 23,268 |
| Oct 31, 2025 | 34.00 | 33.05 | 33.00 | 34.00 | 34.00 | - | 10,228 |
| Oct 30, 2025 | 34.00 | 35.00 | 33.30 | 34.00 | 34.00 | - | 18,596 |
| Oct 29, 2025 | 34.00 | 35.00 | 33.70 | 34.00 | 34.00 | -5.03% | 15,438 |
| Oct 28, 2025 | 34.00 | 35.80 | 33.05 | 35.80 | 35.80 | 5.29% | 4,010 |
| Oct 27, 2025 | 34.00 | 34.76 | 33.05 | 34.00 | 34.00 | - | 68,549 |
| Oct 24, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 5,220 |
| Oct 23, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 716 |
| Oct 22, 2025 | 34.50 | 34.00 | 33.00 | 34.00 | 34.00 | -1.45% | 10,269 |
| Oct 21, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | -1.43% | 2,839 |
| Oct 20, 2025 | 34.50 | 35.00 | 34.00 | 35.00 | 35.00 | 1.45% | 2,040 |
| Oct 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Oct 16, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 5,000 |
| Oct 15, 2025 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | - | 21,282 |
| Oct 14, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 9,055 |
| Oct 13, 2025 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 398 |
| Oct 10, 2025 | 34.50 | 35.00 | 34.60 | 34.50 | 34.50 | - | 39,776 |
| Oct 9, 2025 | 37.00 | 38.00 | 34.00 | 34.50 | 34.50 | -6.76% | 147,232 |
| Oct 8, 2025 | 37.00 | 37.80 | 37.00 | 37.00 | 37.00 | - | 5,775 |
| Oct 7, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 4,896 |
| Oct 6, 2025 | 37.00 | 38.00 | 36.10 | 37.00 | 37.00 | - | 9,229 |
| Oct 3, 2025 | 37.00 | 38.00 | 36.35 | 37.00 | 37.00 | - | 7,726 |
| Oct 2, 2025 | 37.00 | 38.00 | 36.10 | 37.00 | 37.00 | -2.63% | 10,517 |
| Oct 1, 2025 | 37.00 | 38.00 | 36.33 | 38.00 | 38.00 | 2.70% | 933 |
| Sep 30, 2025 | 36.00 | 38.00 | 35.24 | 37.00 | 37.00 | 2.78% | 41,418 |
| Sep 29, 2025 | 40.00 | 41.00 | 35.00 | 36.00 | 36.00 | -7.69% | 225,571 |
| Sep 26, 2025 | 40.00 | 40.96 | 38.20 | 39.00 | 39.00 | -2.50% | 12,970 |
| Sep 25, 2025 | 40.00 | 41.00 | 39.24 | 40.00 | 40.00 | - | 26,012 |
| Sep 24, 2025 | 40.00 | 41.00 | 39.50 | 40.00 | 40.00 | - | 21,797 |
| Sep 23, 2025 | 38.00 | 40.01 | 37.00 | 40.00 | 40.00 | 5.26% | 89,824 |
| Sep 22, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 13,984 |
| Sep 19, 2025 | 38.00 | 39.00 | 37.58 | 38.00 | 38.00 | - | 2,688 |
| Sep 18, 2025 | 38.00 | 37.58 | 37.58 | 38.00 | 38.00 | - | 3,769 |
| Sep 17, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | - | 8,045 |
| Sep 16, 2025 | 38.00 | 38.90 | 37.00 | 38.00 | 38.00 | - | 9,132 |
| Sep 15, 2025 | 36.00 | 39.00 | 36.00 | 38.00 | 38.00 | 5.56% | 57,103 |
| Sep 12, 2025 | 35.00 | 37.40 | 35.00 | 36.00 | 36.00 | 2.86% | 69,471 |
| Sep 11, 2025 | 34.00 | 37.00 | 34.00 | 35.00 | 35.00 | 3.55% | 23,675 |
| Sep 10, 2025 | 34.00 | 35.00 | 33.00 | 33.80 | 33.80 | -0.59% | 9,405 |
| Sep 9, 2025 | 34.00 | 34.50 | 34.23 | 34.00 | 34.00 | - | 3,638 |
| Sep 8, 2025 | 34.00 | 36.00 | 34.00 | 34.00 | 34.00 | - | 79,826 |
| Sep 5, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 3,836 |
| Sep 4, 2025 | 34.00 | 36.00 | 33.00 | 34.00 | 34.00 | - | 13,423 |
| Sep 3, 2025 | 32.50 | 37.00 | 31.00 | 34.00 | 34.00 | 4.62% | 121,259 |
| Sep 2, 2025 | 32.50 | 34.00 | 31.78 | 32.50 | 32.50 | - | 12,225 |
| Sep 1, 2025 | 32.50 | 34.00 | 32.99 | 32.50 | 32.50 | - | 71,286 |
| Aug 29, 2025 | 32.50 | 34.00 | 31.00 | 32.50 | 32.50 | - | 49,887 |
| Aug 28, 2025 | 26.50 | 34.00 | 28.00 | 32.50 | 32.50 | 25.00% | 277,913 |
| Aug 27, 2025 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | - | 194 |
| Aug 26, 2025 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 7,445 |
| Aug 22, 2025 | 26.00 | 27.00 | 26.28 | 26.00 | 26.00 | - | 13,805 |
| Aug 21, 2025 | 26.00 | 26.30 | 25.00 | 26.00 | 26.00 | - | 22,013 |
| Aug 20, 2025 | 26.00 | 26.30 | 26.28 | 26.00 | 26.00 | - | 4,039 |
| Aug 19, 2025 | 25.00 | 27.00 | 24.00 | 26.00 | 26.00 | 4.00% | 79,290 |
| Aug 18, 2025 | 25.00 | 24.76 | 24.26 | 25.00 | 25.00 | - | 7,759 |
| Aug 15, 2025 | 25.00 | 24.78 | 24.78 | 25.00 | 25.00 | - | 1,445 |
| Aug 14, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 5,004 |
| Aug 13, 2025 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 52,487 |
| Aug 12, 2025 | 25.00 | 25.44 | 24.00 | 25.00 | 25.00 | - | 3,046 |
| Aug 11, 2025 | 25.00 | 26.00 | 24.67 | 25.00 | 25.00 | - | 752 |
| Aug 8, 2025 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | - | 26 |
| Aug 7, 2025 | 25.00 | 26.00 | 25.37 | 25.00 | 25.00 | - | 12,501 |
| Aug 6, 2025 | 25.00 | 25.37 | 24.78 | 25.00 | 25.00 | - | 7,625 |
| Aug 5, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 37,730 |
| Aug 4, 2025 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 54,499 |
| Aug 1, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 17,476 |
| Jul 31, 2025 | 26.00 | 27.00 | 23.90 | 25.00 | 25.00 | -23.08% | 716,516 |
| Jul 30, 2025 | 32.50 | 31.60 | 31.60 | 32.50 | 32.50 | - | 566 |
| Jul 29, 2025 | 32.50 | 31.00 | 31.00 | 32.50 | 32.50 | - | 1 |
| Jul 28, 2025 | 32.50 | 34.00 | 31.03 | 32.50 | 32.50 | - | 10,565 |
| Jul 25, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 24, 2025 | 32.50 | 34.00 | 31.50 | 32.50 | 32.50 | - | 21,296 |
| Jul 23, 2025 | 32.50 | 34.00 | 31.50 | 32.50 | 32.50 | - | 6,435 |
| Jul 22, 2025 | 32.50 | 34.00 | 33.40 | 32.50 | 32.50 | - | 3,583 |
| Jul 21, 2025 | 32.50 | 34.00 | 34.00 | 32.50 | 32.50 | - | 53 |
| Jul 18, 2025 | 32.50 | 31.50 | 31.50 | 32.50 | 32.50 | - | 2,900 |