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 |
| 9 Jan 2024 |
GBX |
52 |
52.295 |
50.3 |
51 |
51 |
-2 (-3.77%)
|
39,826 |
| 8 Jan 2024 |
GBX |
52.5 |
53 |
51.6 |
53 |
53 |
+0.5 (+0.95%)
|
109,525 |
| 5 Jan 2024 |
GBX |
52 |
54 |
51.52 |
52.5 |
52.5 |
+0.5 (+0.96%)
|
6,152 |
| 4 Jan 2024 |
GBX |
51.5 |
53 |
50.32 |
52 |
52 |
+0.5 (+0.97%)
|
74,088 |
| 3 Jan 2024 |
GBX |
51.5 |
51.5 |
50.16 |
51.5 |
51.5 |
0.0 (0.0%)
|
59,167 |
| 2 Jan 2024 |
GBX |
51.5 |
51.5 |
50.06 |
51.5 |
51.5 |
0.0 (0.0%)
|
77,796 |
| 29 Dec 2023 |
GBX |
51.5 |
51.5 |
51.145 |
51.5 |
51.5 |
0.0 (0.0%)
|
13,769 |
| 28 Dec 2023 |
GBX |
51.5 |
53 |
50 |
51.5 |
51.5 |
0.0 (0.0%)
|
40,136 |
| 27 Dec 2023 |
GBX |
51.5 |
51.5 |
50.285 |
51.5 |
51.5 |
0.0 (0.0%)
|
18,829 |
| 22 Dec 2023 |
GBX |
51.5 |
53 |
51.389 |
51.5 |
51.5 |
0.0 (0.0%)
|
1,602 |
| 21 Dec 2023 |
GBX |
51.5 |
53 |
50 |
51.5 |
51.5 |
0.0 (0.0%)
|
23,452 |
| 20 Dec 2023 |
GBX |
51.5 |
51.5 |
50.25 |
51.5 |
51.5 |
-0.5 (-0.96%)
|
15,000 |
| 19 Dec 2023 |
GBX |
52 |
53 |
51 |
52 |
52 |
0.0 (0.0%)
|
34,439 |
| 18 Dec 2023 |
GBX |
52 |
52.388 |
51.155 |
52 |
52 |
-2 (-3.70%)
|
17,851 |
| 15 Dec 2023 |
GBX |
53 |
54 |
51 |
54 |
54 |
+5.2 (+10.66%)
|
34,935 |
| 14 Dec 2023 |
GBX |
53.5 |
55 |
48.8 |
48.8 |
48.8 |
-4.7 (-8.79%)
|
8,918 |
| 13 Dec 2023 |
GBX |
53.5 |
55 |
52.05 |
53.5 |
53.5 |
0.0 (0.0%)
|
17,350 |
| 12 Dec 2023 |
GBX |
53.5 |
53.5 |
51 |
53.5 |
53.5 |
0.0 (0.0%)
|
429 |
| 11 Dec 2023 |
GBX |
53.5 |
55 |
52.125 |
53.5 |
53.5 |
0.0 (0.0%)
|
7,198 |
| 8 Dec 2023 |
GBX |
53.5 |
53.7 |
51 |
53.5 |
53.5 |
0.0 (0.0%)
|
13,077 |
| 7 Dec 2023 |
GBX |
53.5 |
53.5 |
52 |
53.5 |
53.5 |
0.0 (0.0%)
|
16,626 |
| 6 Dec 2023 |
GBX |
53.5 |
53.5 |
53.094 |
53.5 |
53.5 |
0.0 (0.0%)
|
16,739 |
| 5 Dec 2023 |
GBX |
53.5 |
53.5 |
52 |
53.5 |
53.5 |
0.0 (0.0%)
|
3,050 |
| 4 Dec 2023 |
GBX |
54.5 |
55 |
52 |
53.5 |
53.5 |
-1 (-1.83%)
|
12,756 |
| 1 Dec 2023 |
GBX |
54.5 |
56 |
53 |
54.5 |
54.5 |
0.0 (0.0%)
|
5,045 |
| 30 Nov 2023 |
GBX |
54.5 |
54.5 |
54.5 |
54.5 |
54.5 |
0.0 (0.0%)
|
0 |
| 29 Nov 2023 |
GBX |
54.5 |
54.5 |
53.09 |
54.5 |
54.5 |
0.0 (0.0%)
|
525 |
| 28 Nov 2023 |
GBX |
54.5 |
54.5 |
53.155 |
54.5 |
54.5 |
0.0 (0.0%)
|
5,000 |
| 27 Nov 2023 |
GBX |
54.5 |
54.5 |
53.155 |
54.5 |
54.5 |
0.0 (0.0%)
|
1,172 |
| 24 Nov 2023 |
GBX |
54.5 |
56 |
53.05 |
54.5 |
54.5 |
0.0 (0.0%)
|
14,319 |
