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 |
| 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 |
| 20 Mar 2024 |
GBX |
55.5 |
56 |
55 |
55.5 |
55.5 |
0.0 (0.0%)
|
215,758 |
| 19 Mar 2024 |
GBX |
56 |
56.1398 |
55 |
55.5 |
55.5 |
-0.5 (-0.89%)
|
11,787 |
| 18 Mar 2024 |
GBX |
56 |
57 |
55 |
56 |
56 |
0.0 (0.0%)
|
9,870 |
| 15 Mar 2024 |
GBX |
57.5 |
58 |
55 |
56 |
56 |
-1.5 (-2.61%)
|
59,779 |
| 14 Mar 2024 |
GBX |
57.5 |
57.5 |
57.25 |
57.5 |
57.5 |
+0.1 (+0.17%)
|
24,822 |
| 13 Mar 2024 |
GBX |
57.5 |
59.2 |
57 |
57.4 |
57.4 |
-0.1 (-0.17%)
|
150,777 |
| 12 Mar 2024 |
GBX |
57.5 |
58 |
57.18 |
57.5 |
57.5 |
0.0 (0.0%)
|
26,663 |
| 11 Mar 2024 |
GBX |
57.5 |
57.58 |
57.5 |
57.5 |
57.5 |
0.0 (0.0%)
|
3,803 |
| 8 Mar 2024 |
GBX |
57.5 |
58 |
57.12 |
57.5 |
57.5 |
0.0 (0.0%)
|
72,594 |
| 7 Mar 2024 |
GBX |
58 |
59 |
57.02 |
57.5 |
57.5 |
-0.5 (-0.86%)
|
49,982 |
| 6 Mar 2024 |
GBX |
57.25 |
60 |
57.25 |
58 |
58 |
+2 (+3.57%)
|
254,919 |
| 5 Mar 2024 |
GBX |
54.12 |
57 |
54.12 |
56 |
56 |
+2.5 (+4.67%)
|
101,512 |
| 4 Mar 2024 |
GBX |
51.5 |
55 |
51 |
53.5 |
53.5 |
+2 (+3.88%)
|
446,240 |
| 1 Mar 2024 |
GBX |
51.5 |
52 |
51.5 |
51.5 |
51.5 |
0.0 (0.0%)
|
25,163 |
| 29 Feb 2024 |
GBX |
51.5 |
52.4 |
51 |
51.5 |
51.5 |
0.0 (0.0%)
|
49,112 |
| 28 Feb 2024 |
GBX |
51.5 |
52.4 |
51.4 |
51.5 |
51.5 |
0.0 (0.0%)
|
112,883 |
