Cambridge Cognition Holdings P
Sector:
Health Care,
Industry:
Health Care Technology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 May 2024 |
GBX |
48.5 |
49 |
48.15 |
48.5 |
48.5 |
0.0 (0.0%)
|
51,689 |
| 2 May 2024 |
GBX |
48.5 |
49 |
48.11 |
48.5 |
48.5 |
0.0 (0.0%)
|
72,137 |
| 1 May 2024 |
GBX |
51.45 |
51.45 |
48.385 |
48.5 |
48.5 |
-3 (-5.83%)
|
244,038 |
| 30 Apr 2024 |
GBX |
51.5 |
52 |
51 |
51.5 |
51.5 |
0.0 (0.0%)
|
9,030 |
| 29 Apr 2024 |
GBX |
52 |
53 |
51 |
51.5 |
51.5 |
-0.5 (-0.96%)
|
41,190 |
| 26 Apr 2024 |
GBX |
52 |
53 |
51.62 |
52 |
52 |
0.0 (0.0%)
|
4,800 |
| 25 Apr 2024 |
GBX |
52 |
52 |
51.62 |
52 |
52 |
0.0 (0.0%)
|
3,759 |
| 24 Apr 2024 |
GBX |
52 |
53 |
51.6 |
52 |
52 |
0.0 (0.0%)
|
30,351 |
| 23 Apr 2024 |
GBX |
52 |
52.88 |
51.5055 |
52 |
52 |
0.0 (0.0%)
|
49,034 |
| 22 Apr 2024 |
GBX |
52 |
52 |
52 |
52 |
52 |
0.0 (0.0%)
|
0 |
| 19 Apr 2024 |
GBX |
52.5 |
53 |
51.3 |
52 |
52 |
0.0 (0.0%)
|
815 |
| 18 Apr 2024 |
GBX |
52 |
53 |
51.3 |
52 |
52 |
0.0 (0.0%)
|
218 |
| 17 Apr 2024 |
GBX |
52 |
54 |
51.5 |
52 |
52 |
0.0 (0.0%)
|
8,326 |
| 16 Apr 2024 |
GBX |
52 |
52 |
51 |
52 |
52 |
0.0 (0.0%)
|
7,092 |
| 15 Apr 2024 |
GBX |
52 |
52 |
51 |
52 |
52 |
0.0 (0.0%)
|
37,005 |
| 12 Apr 2024 |
GBX |
52 |
53 |
51 |
52 |
52 |
0.0 (0.0%)
|
11,498 |
| 11 Apr 2024 |
GBX |
52 |
53 |
50 |
52 |
52 |
0.0 (0.0%)
|
3,978 |
| 10 Apr 2024 |
GBX |
52 |
52.294 |
52 |
52 |
52 |
0.0 (0.0%)
|
13,993 |
| 9 Apr 2024 |
GBX |
52.5 |
53 |
51 |
52 |
52 |
-0.5 (-0.95%)
|
22,600 |
| 8 Apr 2024 |
GBX |
52.5 |
52.5 |
52 |
52.5 |
52.5 |
0.0 (0.0%)
|
43,178 |
| 5 Apr 2024 |
GBX |
52.5 |
53 |
50 |
52.5 |
52.5 |
0.0 (0.0%)
|
36,135 |
| 4 Apr 2024 |
GBX |
53 |
54 |
51 |
52.5 |
52.5 |
-0.5 (-0.94%)
|
135,261 |
| 3 Apr 2024 |
GBX |
54.5 |
55 |
52 |
53 |
53 |
-1.5 (-2.75%)
|
47,118 |
| 2 Apr 2024 |
GBX |
54.5 |
55 |
54 |
54.5 |
54.5 |
-1.7 (-3.02%)
|
11,297 |
| 28 Mar 2024 |
GBX |
54.5 |
56.2 |
53.25 |
56.2 |
56.2 |
+1.2 (+2.18%)
|
21,504 |
| 27 Mar 2024 |
GBX |
55.5 |
58 |
54 |
55 |
55 |
-0.5 (-0.90%)
|
34,674 |
| 26 Mar 2024 |
GBX |
56 |
56 |
55 |
55.5 |
55.5 |
-0.5 (-0.89%)
|
6,527 |
| 25 Mar 2024 |
GBX |
56 |
58 |
55 |
56 |
56 |
0.0 (0.0%)
|
36,182 |
| 22 Mar 2024 |
GBX |
56 |
57 |
55 |
56 |
56 |
0.0 (0.0%)
|
15,022 |
| 21 Mar 2024 |
GBX |
56 |
56 |
55.355 |
56 |
56 |
+0.5 (+0.90%)
|
68,844 |
