Crossword Cybersecurity Plc (AIM:CCS)
London · Delayed Price · Currency is GBP · Price in GBX 1.750
-0.100 (-5.41%)
Inactive · Last trade price on Sep 30, 2024
Crossword Cybersecurity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 24, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 23, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 18, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 10, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 8, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 7, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 3, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Oct 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -99.00% | - |
| Oct 1, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Sep 30, 2024 | 1.80 | 1.80 | 1.50 | 1.75 | 1.75 | -5.41% | 787,636 |
| Sep 27, 2024 | 2.40 | 2.40 | 1.85 | 1.85 | 1.85 | -24.49% | 1,548,138 |
| Sep 26, 2024 | 2.41 | 2.45 | 2.41 | 2.45 | 2.45 | - | 83,680 |
| Sep 25, 2024 | 2.47 | 2.50 | 2.45 | 2.45 | 2.45 | - | 3,644 |
| Sep 24, 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Sep 23, 2024 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | - | 2,300,000 |
| Sep 20, 2024 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | - | 38,768 |
| Sep 19, 2024 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | - | 31,723 |
| Sep 18, 2024 | 2.40 | 2.45 | 2.40 | 2.45 | 2.45 | - | 5,682 |
| Sep 17, 2024 | 2.41 | 2.45 | 2.41 | 2.45 | 2.45 | - | 33,268 |
| Sep 16, 2024 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Sep 13, 2024 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | - | 400 |
| Sep 12, 2024 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | - | 81,600 |
| Sep 11, 2024 | 2.47 | 2.47 | 2.40 | 2.45 | 2.45 | - | 56,222 |
| Sep 10, 2024 | 2.70 | 2.70 | 2.45 | 2.45 | 2.45 | -15.52% | 650,956 |
| Sep 9, 2024 | 2.89 | 3.00 | 2.89 | 2.90 | 2.90 | - | 110,332 |
| Sep 6, 2024 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -6.45% | 50,000 |
| Sep 5, 2024 | 3.06 | 3.10 | 3.06 | 3.10 | 3.10 | - | 914 |
| Sep 4, 2024 | 3.50 | 3.50 | 3.00 | 3.10 | 3.10 | -13.89% | 828,645 |
| Sep 3, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Sep 2, 2024 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | - | 200,000 |
| Aug 30, 2024 | 3.78 | 3.78 | 3.50 | 3.60 | 3.60 | -4.00% | 479,071 |
| Aug 29, 2024 | 3.80 | 3.80 | 3.50 | 3.75 | 3.75 | -3.85% | 107,657 |
| Aug 28, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 27, 2024 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | - | 56,354 |
| Aug 23, 2024 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | - | 52,041 |
| Aug 22, 2024 | 3.95 | 3.95 | 3.81 | 3.90 | 3.90 | - | 19,183 |
| Aug 21, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Aug 20, 2024 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | - | 46,554 |
| Aug 19, 2024 | 3.91 | 3.91 | 3.81 | 3.90 | 3.90 | - | 78,027 |
| Aug 16, 2024 | 4.10 | 4.15 | 3.80 | 3.90 | 3.90 | -7.14% | 870,091 |