Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free CHRT Stock Alerts

Cohort (CHRT) Stock Chart & Stock Price History

Cohort logo
GBX 1,234 -36.00 (-2.83%)
As of 08/21/2026 11:55 AM Eastern
Compare

Cohort Stock Price Performance

5 Day
Performance
-9.39%
1 Month
Performance
-5.22%
3 Month
Performance
+4.68%
Year-To-Date
Performance
+36.05%
1 Year
Performance
+0.33%
5 Year
Performance
+130.94%

CHRT Stock Chart for Sunday, August, 23, 2026

30 Days 90 Days 1 Year

The Cohort (CHRT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 0.33%, with a year-to-date return of 36.05%. In the past month, the stock has decreased 5.22%, reflecting recent market activity.

As of the latest close, Cohort traded at GBX 1,234 with a market cap of £565.54 million and volume of 126,223 shares. Five years ago, the stock traded at GBX 534.33, representing a 130.94% increase over that period. At the time, it had a market cap of £219.30 million and a volume of 3,843 shares. View the advanced CHRT chart on TradingView.

Receive CHRT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Cohort and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.

Cohort Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026GBX 1,270GBX 1,234
-2.83%		GBX 1,320GBX 1,212126,223 shs£565.54 million
08/20/2026GBX 1,349.31GBX 1,270
-5.88%		GBX 1,358GBX 1,27052,263 shs£582.04 million
08/19/2026GBX 1,361.86GBX 1,349.31
-0.92%		GBX 1,400GBX 1,309.281.19 million shs£618.39 million
08/18/2026GBX 1,394.83GBX 1,361.86
-2.36%		GBX 1,428GBX 1,346125,943 shs£624.14 million
08/17/2026GBX 1,434GBX 1,394.83
-2.73%		GBX 1,434GBX 1,378157,768 shs£639.25 million
08/14/2026GBX 1,381.38GBX 1,434
+3.81%		GBX 1,453.28GBX 1,380309,748 shs£657.20 million
08/13/2026GBX 1,379.22GBX 1,381.38
+0.16%		GBX 1,400GBX 1,350122,548 shs£633.53 million
08/12/2026GBX 1,395.35GBX 1,379.22
-1.16%		GBX 1,410GBX 1,34893,278 shs£632.10 million
08/11/2026GBX 1,372GBX 1,395.35
+1.70%		GBX 1,418GBX 1,354169,361 shs£639.49 million
08/10/2026GBX 1,290.12GBX 1,372
+6.35%		GBX 1,372GBX 1,312113,546 shs£595.02 million
08/07/2026GBX 1,282GBX 1,290.12
+0.63%		GBX 1,318GBX 1,25070,526 shs£587.68 million
08/06/2026GBX 1,286.66GBX 1,282
-0.36%		GBX 1,304GBX 1,25457,012 shs£587.54 million
08/05/2026GBX 1,258GBX 1,286.66
+2.28%		GBX 1,300GBX 1,2562.19 million shs£589.67 million
08/04/2026GBX 1,228GBX 1,258
+2.44%		GBX 1,280GBX 1,2201.14 million shs£562.80 million
08/03/2026GBX 1,226GBX 1,228
+0.16%		GBX 1,252GBX 1,20866,822 shs£562.79 million
07/31/2026GBX 1,234GBX 1,226
-0.65%		GBX 1,296GBX 1,21863,288 shs£561.88 million
07/30/2026GBX 1,242GBX 1,234
-0.64%		GBX 1,264GBX 1,229.5074,727 shs£565.54 million
07/29/2026GBX 1,275.72GBX 1,242
-2.64%		GBX 1,350GBX 1,234101,655 shs£569.21 million
07/28/2026GBX 1,280GBX 1,275.72
-0.33%		GBX 1,344GBX 1,25874,552 shs£584.66 million
07/27/2026GBX 1,290GBX 1,280
-0.78%		GBX 1,346GBX 1,275.4088,841 shs£586.62 million
07/24/2026GBX 1,302GBX 1,290
-0.92%		GBX 1,350GBX 1,278104,417 shs£591.21 million
07/23/2026GBX 1,280GBX 1,302
+1.72%		GBX 1,318GBX 1,276489,254 shs£596.71 million
07/22/2026GBX 1,280GBX 1,280GBX 1,332GBX 1,276375,072 shs£586.62 million
Related Companies

This page (LON:CHRT) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel