기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Cambridge Cognition Holdings Plc | COG | 런던 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
52.00 | 52.00 | 52.00 | 52.00 | 52.00 |
산업 분야 |
---|
HEALTH CARE EQUIPMENT & SERVICES |
COG Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 52.50 | 52.50 | 52.00 | 52.00 | 20,990 | -0.50 | -0.95% |
1개월 | 54.50 | 54.50 | 51.00 | 52.39 | 25,230 | -2.50 | -4.59% |
3개월 | 52.00 | 59.00 | 49.00 | 53.70 | 59,597 | 0.00 | 0.00% |
6개월 | 70.00 | 72.00 | 48.80 | 53.38 | 57,585 | -18.00 | -25.71% |
1년 | 97.50 | 104.00 | 48.80 | 69.55 | 52,229 | -45.50 | -46.67% |
3년 | 138.00 | 192.50 | 48.80 | 110.39 | 45,355 | -86.00 | -62.32% |
5년 | 66.00 | 192.50 | 18.00 | 82.97 | 52,539 | -14.00 | -21.21% |
COG 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 4,800 |
26 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 3,759 |
25 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 30,351 |
24 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 49,034 |
23 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 0.00 |
20 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.50 | 52.50 | 52.00 | 815 |
19 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 218 |
18 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 51.25 | 8,326 |
17 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 7,092 |
16 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 53.00 | 52.00 | 37,005 |
13 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 51.00 | 11,498 |
12 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 3,978 |
11 4월(4) 2024 | 52.00 | 0.00 | 0.00% | 52.00 | 52.00 | 52.00 | 13,993 |
10 4월(4) 2024 | 52.00 | -0.50 | -0.95% | 52.50 | 52.50 | 52.00 | 22,600 |
09 4월(4) 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.50 | 43,178 |
06 4월(4) 2024 | 52.50 | 0.00 | 0.00% | 52.50 | 52.50 | 52.50 | 46,135 |
05 4월(4) 2024 | 52.50 | -0.50 | -0.94% | 53.00 | 53.00 | 51.50 | 92,513 |
04 4월(4) 2024 | 53.00 | -1.50 | -2.75% | 54.50 | 54.50 | 53.00 | 47,118 |
03 4월(4) 2024 | 54.50 | -1.70 | -3.02% | 54.50 | 54.50 | 54.50 | 11,297 |
29 3월(3) 2024 | 56.20 | 1.20 | 2.18% | 54.50 | 56.20 | 54.50 | 21,504 |
28 3월(3) 2024 | 55.00 | -0.50 | -0.90% | 55.50 | 55.50 | 55.00 | 34,674 |