Skip to main content
Cogstate Limited (ASX:CGS)
Australia flag Australia · Delayed Price · Currency is AUD
2.110
-0.070 (-3.21%)
At close: Mar 6, 2026

Cogstate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.152.172.102.112.11-3.21%62,969
Mar 5, 20262.142.202.142.182.181.87%40,384
Mar 4, 20262.132.162.122.142.14-56,460
Mar 3, 20262.202.202.132.142.14-2.28%71,811
Mar 2, 20262.352.352.112.192.19-4.37%163,393
Feb 27, 20262.312.352.262.292.29-0.87%38,103
Feb 26, 20262.372.372.242.312.31-2.53%132,918
Feb 25, 20262.282.372.222.372.377.73%88,242
Feb 24, 20262.242.242.192.202.200.92%431,345
Feb 23, 20262.272.302.152.182.180.46%147,794
Feb 20, 20262.372.372.172.172.17-8.44%97,226
Feb 19, 20262.322.372.142.372.378.72%47,679
Feb 18, 20262.182.302.182.182.18-0.91%284,068
Feb 17, 20262.122.202.122.202.203.29%15,522
Feb 16, 20262.142.202.112.132.13-1.84%124,066
Feb 13, 20262.102.172.072.172.172.36%47,612
Feb 12, 20262.232.322.122.122.12-5.78%48,115
Feb 11, 20262.162.252.152.252.254.17%856,126
Feb 10, 20262.152.162.102.162.16-0.46%97,777
Feb 9, 20262.122.182.032.172.170.93%129,377
Feb 6, 20262.112.152.042.152.15-0.46%112,069
Feb 5, 20262.162.162.122.162.16-0.92%21,973
Feb 4, 20262.172.192.122.182.18-0.46%15,799
Feb 3, 20262.122.212.122.192.191.86%64,946
Feb 2, 20262.102.192.102.152.15-244,804
Jan 30, 20262.062.152.042.152.154.37%249,697
Jan 29, 20262.102.102.012.062.06-1.90%3,315,642
Jan 28, 20262.162.182.062.102.10-2.78%253,587
Jan 27, 20262.252.292.152.162.16-4.00%290,418
Jan 23, 20262.262.362.252.252.25-2.17%182,144
Jan 22, 20262.332.452.282.302.304.55%215,497
Jan 21, 20262.202.232.172.202.20-0.90%467,468
Jan 20, 20262.162.242.162.222.222.30%87,036
Jan 19, 20262.182.192.102.172.17-0.46%142,715
Jan 16, 20262.162.202.122.182.180.46%140,627
Jan 15, 20262.202.212.162.172.17-1.36%130,242
Jan 14, 20262.242.272.202.202.20-1.79%61,521
Jan 13, 20262.152.302.152.242.244.19%146,748
Jan 12, 20262.222.222.142.152.15-1.38%105,062
Jan 9, 20262.212.222.172.182.18-3.11%19,124
Jan 8, 20262.152.252.152.252.253.21%30,301
Jan 7, 20262.252.302.162.182.18-3.54%106,386
Jan 6, 20262.262.302.242.262.26-47,698
Jan 5, 20262.302.322.232.262.26-1.31%64,799
Jan 2, 20262.272.292.262.292.291.33%15,250
Dec 31, 20252.272.332.262.262.26-0.44%38,474
Dec 30, 20252.202.352.202.272.271.79%47,112
Dec 29, 20252.202.352.202.232.230.90%742,031
Dec 24, 20252.322.322.202.212.21-3.07%53,615
Dec 23, 20252.302.322.232.282.28-1.30%294,622
Dec 22, 20252.452.452.302.312.31-6.85%119,491
Dec 19, 20252.232.502.202.482.4812.22%519,061
Dec 18, 20252.252.252.192.212.21-1.78%275,935
Dec 17, 20252.252.262.212.252.25-180,093
Dec 16, 20252.202.292.202.252.252.27%144,419
Dec 15, 20252.172.302.112.202.20-3.93%142,845
Dec 12, 20252.102.292.102.292.297.01%110,935
Dec 11, 20252.152.262.072.142.14-3.17%245,301
Dec 10, 20251.912.211.752.212.21-11.95%1,458,420
Dec 9, 20252.522.562.472.512.51-0.40%80,404
Dec 8, 20252.552.582.512.522.52-0.79%37,214
Dec 5, 20252.552.612.532.542.540.79%1,073,500
Dec 4, 20252.442.582.422.522.523.70%169,859
Dec 3, 20252.462.462.402.432.43-349,285
Dec 2, 20252.412.472.402.432.43-0.41%717,360
Dec 1, 20252.572.572.302.442.44-5.43%278,162
Nov 28, 20252.542.592.472.582.581.57%128,810
Nov 27, 20252.632.642.542.542.54-1.93%364,065
Nov 26, 20252.602.632.552.592.59-0.38%76,323
Nov 25, 20252.592.632.552.602.600.39%85,041
Nov 24, 20252.402.632.402.592.593.60%367,006
Nov 21, 20252.472.572.442.502.50-3.10%638,223
Nov 20, 20252.632.652.562.582.58-66,542
Nov 19, 20252.602.642.482.582.58-2.64%337,832
Nov 18, 20252.702.772.602.652.65-1.85%331,150
Nov 17, 20252.742.742.672.702.70-1.46%862,477
Nov 14, 20252.802.812.722.742.74-3.86%478,689
Nov 13, 20252.892.892.812.852.85-0.70%170,433
Nov 12, 20252.892.942.842.872.87-1.71%195,383
Nov 11, 20252.872.972.802.922.924.29%673,768
Nov 10, 20252.672.822.612.802.803.70%347,790
Nov 7, 20252.712.722.672.702.70-1.82%164,367
Nov 6, 20252.802.802.722.752.75-0.72%146,906
Nov 5, 20252.782.782.682.772.770.36%128,039
Nov 4, 20252.852.862.752.762.76-2.47%415,542
Nov 3, 20252.812.872.762.832.832.91%833,717
Oct 31, 20252.752.782.702.752.751.48%467,795
Oct 30, 20252.552.752.552.712.715.86%526,411
Oct 29, 20252.522.602.522.562.560.39%77,393
Oct 28, 20252.552.552.492.552.55-188,888
Oct 27, 20252.462.602.412.552.553.66%334,624
Oct 24, 20252.442.472.412.462.460.82%1,506,865
Oct 23, 20252.452.502.422.442.44-0.41%117,905
Oct 22, 20252.542.542.432.452.45-3.54%73,077
Oct 21, 20252.552.552.502.542.540.40%81,780
Oct 20, 20252.412.582.412.532.533.69%588,118
Oct 17, 20252.692.692.352.442.44-6.15%317,153
Oct 16, 20252.502.642.502.602.606.12%156,139
Oct 15, 20252.462.502.432.452.451.66%172,530
Oct 14, 20252.442.462.382.412.410.42%111,588