Corero Network Security plc (AIM:CNS)
London · Delayed Price · Currency is GBP · Price in GBX 12.00
0.00 (0.00%)
Mar 25, 2026, 3:27 PM GMT
Corero Network Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 12.20 | 12.20 | 11.52 | 12.00 | 12.00 | - | 205,751 |
| Mar 24, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 4.35% | 227,467 |
| Mar 23, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 116,874 |
| Mar 20, 2026 | 11.75 | 11.99 | 11.50 | 11.75 | 11.75 | - | 43,711 |
| Mar 19, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 30,197 |
| Mar 18, 2026 | 11.75 | 11.69 | 11.50 | 11.75 | 11.75 | - | 20,754 |
| Mar 17, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 58,165 |
| Mar 16, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 57,168 |
| Mar 13, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 116,873 |
| Mar 12, 2026 | 12.00 | 12.50 | 11.55 | 11.75 | 11.75 | -2.08% | 312,631 |
| Mar 11, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 22,540 |
| Mar 10, 2026 | 12.00 | 12.50 | 11.55 | 12.00 | 12.00 | - | 37,285 |
| Mar 9, 2026 | 11.75 | 12.50 | 11.50 | 12.00 | 12.00 | - | 79,681 |
| Mar 6, 2026 | 12.00 | 12.50 | 11.67 | 12.00 | 12.00 | - | 894,678 |
| Mar 5, 2026 | 12.25 | 12.50 | 12.00 | 12.00 | 12.00 | -2.04% | 119,504 |
| Mar 4, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 22,230 |
| Mar 3, 2026 | 13.00 | 13.00 | 12.00 | 12.25 | 12.25 | -5.77% | 701,133 |
| Mar 2, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 2,196,244 |
| Feb 27, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 104,077 |
| Feb 26, 2026 | 13.00 | 13.50 | 12.73 | 13.00 | 13.00 | - | 40,240 |
| Feb 25, 2026 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 1.96% | 394,847 |
| Feb 24, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 349,312 |
| Feb 23, 2026 | 13.00 | 13.50 | 12.55 | 13.00 | 13.00 | - | 333,801 |
| Feb 20, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 172,003 |
| Feb 19, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 166,112 |
| Feb 18, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 301,074 |
| Feb 17, 2026 | 13.00 | 13.40 | 12.96 | 13.00 | 13.00 | - | 82,333 |
| Feb 16, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 115,770 |
| Feb 13, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 242,819 |
| Feb 12, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 8,606 |
| Feb 11, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 129,774 |
| Feb 10, 2026 | 13.00 | 13.50 | 12.96 | 13.00 | 13.00 | - | 157,286 |
| Feb 9, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 76,033 |
| Feb 6, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 790,723 |
| Feb 5, 2026 | 13.25 | 13.50 | 12.50 | 13.00 | 13.00 | -1.89% | 93,038 |
| Feb 4, 2026 | 12.60 | 13.50 | 12.20 | 13.25 | 13.25 | 5.16% | 1,068,217 |
| Feb 3, 2026 | 12.50 | 13.00 | 12.00 | 12.60 | 12.60 | 0.80% | 444,379 |
| Feb 2, 2026 | 12.00 | 13.00 | 11.50 | 12.50 | 12.50 | 4.17% | 281,017 |
| Jan 30, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 175,318 |
| Jan 29, 2026 | 12.50 | 13.00 | 11.50 | 12.00 | 12.00 | -4.00% | 1,680,897 |
| Jan 28, 2026 | 12.75 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 189,776 |
| Jan 27, 2026 | 12.75 | 12.87 | 12.50 | 12.75 | 12.75 | - | 65,819 |
| Jan 26, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 155,737 |
| Jan 23, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 167,470 |
| Jan 22, 2026 | 13.00 | 13.50 | 13.00 | 13.00 | 13.00 | - | 17,919 |
| Jan 21, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 103,161 |
| Jan 20, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 74,825 |
| Jan 19, 2026 | 13.00 | 13.50 | 12.58 | 13.00 | 13.00 | - | 132,468 |
| Jan 16, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 2,558,498 |
| Jan 15, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 203,000 |