Free Trial

Cambridge Cognition (COG) Stock Chart & Stock Price History

→ Will this $2 AI stock double overnight? (From Behind the Markets) (Ad)
Free COG Stock Alerts
GBX 51.95
-0.05 (-0.10%)
(As of 04:15 AM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Cambridge Cognition Stock Price Performance

5 Day
Performance
-0.10%
1 Month
Performance
-7.23%
3 Month
Performance
+4.95%
6 Month
Performance
-24.71%
Year-To-Date
Performance
+0.87%
1 Year
Performance
-46.31%
Receive COG Stock News and Ratings via Email

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

Ad Behind the Markets
Will this $2 AI stock double overnight?
It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!
Click here to learn more >>>

COG Stock Chart for Thursday, April, 25, 2024

COG Chart by TradingView

Cambridge Cognition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024GBX 52GBX 51.62
-0.73%		GBX 53GBX 51.6030,351 shs£18.05 million
04/23/2024GBX 52GBX 52GBX 52.88GBX 51.5149,034 shs£18.18 million
04/22/2024GBX 52GBX 52GBX 52GBX 51.30764 shs£18.18 million
04/19/2024GBX 53GBX 51.30
-3.21%		GBX 53GBX 51.30815 shs£17.93 million
04/18/2024GBX 54GBX 53
-1.85%		GBX 53GBX 51.30218 shs£18.53 million
04/17/2024GBX 52GBX 54
+3.85%		GBX 54GBX 51.5025,331 shs£18.88 million
04/16/2024GBX 52GBX 52GBX 52GBX 517,092 shs£18.18 million
04/15/2024GBX 52GBX 52GBX 52GBX 5137,005 shs£18.18 million
04/12/2024GBX 52.20GBX 52
-0.38%		GBX 53GBX 5111,498 shs£18.18 million
04/11/2024GBX 52.29GBX 52.20
-0.18%		GBX 52.20GBX 503,978 shs£18.25 million
04/10/2024GBX 53GBX 52.29
-1.33%		GBX 52.29GBX 5213,993 shs£18.28 million
04/09/2024GBX 52.50GBX 53
+0.95%		GBX 53GBX 5122,600 shs£18.53 million
04/08/2024GBX 52.50GBX 52.50GBX 52.50GBX 5243,178 shs£18.35 million
04/05/2024GBX 52.65GBX 52.52
-0.24%		GBX 53GBX 5039,135 shs£18.36 million
04/04/2024GBX 53GBX 52.65
-0.66%		GBX 54GBX 5192,513 shs£18.41 million
04/03/2024GBX 54GBX 53
-1.85%		GBX 54GBX 52.2547,108 shs£18.53 million
04/02/2024GBX 56.20GBX 54
-3.91%		GBX 55GBX 5411,297 shs£18.88 million
04/01/2024GBX 56.20GBX 56.20GBX 56.20GBX 53.2521,502 shs£19.65 million
03/29/2024GBX 56.20GBX 56.20GBX 56.20GBX 53.2521,502 shs£19.65 million
03/28/2024GBX 54.94GBX 56.20
+2.29%		GBX 56.20GBX 53.2521,504 shs£19.65 million
03/27/2024GBX 55.50GBX 54.94
-1.01%		GBX 58GBX 5434,674 shs£19.21 million
03/26/2024GBX 56GBX 55.50
-0.89%		GBX 55.50GBX 556,521 shs£19.40 million
03/25/2024GBX 56GBX 56GBX 58GBX 5536,182 shs£19.58 million
03/22/2024GBX 55.60GBX 55.36
-0.43%		GBX 57GBX 5515,022 shs£19.35 million
03/21/2024GBX 55.30GBX 55.60
+0.54%		GBX 56GBX 55.3668,844 shs£19.44 million
03/20/2024GBX 55.50GBX 55.30
-0.36%		GBX 56GBX 55213,258 shs£19.33 million
03/19/2024GBX 57GBX 55.50
-2.63%		GBX 56.14GBX 5511,781 shs£19.40 million
03/18/2024GBX 56GBX 57
+1.79%		GBX 57GBX 559,870 shs£19.93 million
03/15/2024GBX 57.40GBX 56
-2.44%		GBX 58GBX 5559,779 shs£19.58 million
03/14/2024GBX 57.40GBX 57.40GBX 57.49GBX 57.2524,822 shs£20.07 million
03/13/2024GBX 57.18GBX 57.40
+0.38%		GBX 59.20GBX 57.4046,247 shs£20.07 million
03/12/2024GBX 57.50GBX 57.18
-0.56%		GBX 58GBX 57.1826,663 shs£19.99 million
03/11/2024GBX 57.50GBX 57.50GBX 57.58GBX 57.503,803 shs£20.10 million
03/08/2024GBX 57.68GBX 57.50
-0.31%		GBX 58GBX 57.1272,198 shs£20.10 million
03/07/2024GBX 57.89GBX 57.68
-0.36%		GBX 59GBX 57.0249,982 shs£20.17 million
03/06/2024GBX 56.59GBX 57.89
+2.30%		GBX 59GBX 57.25254,919 shs£20.24 million
03/05/2024GBX 51GBX 56.59
+10.96%		GBX 57GBX 55.30101,512 shs£19.78 million
03/04/2024GBX 51.50GBX 51
-0.97%		GBX 55GBX 51446,240 shs£17.83 million
03/01/2024GBX 52GBX 51.50
-0.96%		GBX 52GBX 51.5025,163 shs£18.00 million
02/29/2024GBX 51.50GBX 52
+0.97%		GBX 52.40GBX 5149,112 shs£18.18 million
Will this $2 AI stock double overnight? (Ad)

It's a tiny AI company fighting for a big piece of a $20 Billion Pentagon contract. What's more, this groundbreaking firm is trading for less than $2 a share!

Click here to learn more >>>
02/28/2024GBX 51.50GBX 51.50GBX 52.40GBX 51.40112,883 shs£18.00 million
02/27/2024GBX 51.50GBX 51.50GBX 52GBX 51.0976,350 shs£18.00 million
02/26/2024GBX 49GBX 51.50
+5.10%		GBX 54GBX 51704,973 shs£18.00 million
02/23/2024GBX 53GBX 49.70
-6.23%		GBX 52GBX 48.4027,689 shs£17.38 million
02/22/2024GBX 52GBX 53
+1.92%		GBX 53GBX 49.1048,562 shs£18.53 million
02/21/2024GBX 51.50GBX 52
+0.97%		GBX 52GBX 51.184,635 shs£18.18 million
02/20/2024GBX 51GBX 51.50
+0.98%		GBX 52GBX 50.5022,783 shs£18.00 million
02/19/2024GBX 51.50GBX 51
-0.97%		GBX 51.20GBX 5143,556 shs£17.83 million
02/16/2024GBX 52GBX 51.50
-0.96%		GBX 51.70GBX 5131,202 shs£18.00 million
02/15/2024GBX 52GBX 52GBX 54GBX 51.7412,963 shs£18.18 million
02/14/2024GBX 52GBX 52GBX 52GBX 51.0511,402 shs£18.18 million
02/13/2024GBX 51.05GBX 52
+1.86%		GBX 52GBX 51.055,514 shs£18.18 million
02/12/2024GBX 52GBX 51.05
-1.83%		GBX 57GBX 51.056,677 shs£17.85 million
02/09/2024GBX 52GBX 53
+1.92%		GBX 53GBX 5010,745 shs£18.53 million
02/08/2024GBX 51.51GBX 52
+0.95%		GBX 53GBX 51.0543,350 shs£18.18 million
02/07/2024GBX 52.20GBX 51.51
-1.32%		GBX 52.20GBX 51.5157,619 shs£18.01 million
02/06/2024GBX 52.22GBX 52.20
-0.04%		GBX 53GBX 51.5139,554 shs£18.25 million
02/05/2024GBX 52GBX 52.22
+0.42%		GBX 52.24GBX 52.224,078 shs£18.26 million
02/02/2024GBX 52.31GBX 52
-0.59%		GBX 52GBX 51.366,708 shs£18.18 million
02/01/2024GBX 52GBX 52.31
+0.60%		GBX 52.36GBX 52.3126,891 shs£18.29 million
01/31/2024GBX 50.50GBX 52
+2.97%		GBX 52GBX 51.3214,102 shs£18.18 million
01/30/2024GBX 49GBX 50.50
+3.06%		GBX 53GBX 50.48365,607 shs£17.66 million
01/29/2024GBX 49.50GBX 49
-1.01%		GBX 50GBX 47.2345,112 shs£17.13 million
01/26/2024GBX 49.50GBX 51
+3.03%		GBX 51GBX 48.1034,181 shs£17.83 million
01/25/2024GBX 49.50GBX 49.50GBX 49.50GBX 48.1011,153 shs£17.31 million
01/24/2024GBX 51GBX 49.50
-2.94%		GBX 49.50GBX 48.107,749 shs£17.31 million

Related Companies:
This page (LON:COG) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
New Trump Bombshell
The Freeport Society
Man Who Predicted 2008: “This Will be Worse.”
Altimetry