Corero Network Security plc (AIM:CNS)
London · Delayed Price · Currency is GBP · Price in GBX 9.55
0.00 (0.00%)
Dec 31, 2025, 12:08 PM GMT+1
Corero Network Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 9.42 | 10.00 | 9.42 | 9.55 | 9.55 | - | 9,438 |
| Dec 30, 2025 | 9.55 | 10.00 | 9.40 | 9.55 | 9.55 | - | 178,887 |
| Dec 29, 2025 | 10.00 | 10.00 | 9.40 | 9.55 | 9.55 | - | 127,348 |
| Dec 24, 2025 | 9.55 | 10.00 | 9.37 | 9.55 | 9.55 | - | 1,073 |
| Dec 23, 2025 | 9.30 | 10.00 | 9.32 | 9.55 | 9.55 | 2.69% | 506,251 |
| Dec 22, 2025 | 9.25 | 9.50 | 9.22 | 9.30 | 9.30 | - | 80,770 |
| Dec 19, 2025 | 9.25 | 9.50 | 9.30 | 9.30 | 9.30 | - | 3,492 |
| Dec 18, 2025 | 9.30 | 9.28 | 9.22 | 9.30 | 9.30 | - | 39,583 |
| Dec 17, 2025 | 9.30 | 9.50 | 9.22 | 9.30 | 9.30 | - | 28,727 |
| Dec 16, 2025 | 9.30 | 9.25 | 9.18 | 9.30 | 9.30 | - | 212,834 |
| Dec 15, 2025 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | - | 71,871 |
| Dec 12, 2025 | 9.30 | 9.50 | 9.10 | 9.30 | 9.30 | - | 366,961 |
| Dec 11, 2025 | 9.30 | 9.50 | 9.12 | 9.30 | 9.30 | - | 53,662 |
| Dec 10, 2025 | 9.75 | 9.50 | 9.15 | 9.30 | 9.30 | -4.62% | 424,627 |
| Dec 9, 2025 | 9.75 | 9.75 | 9.50 | 9.75 | 9.75 | - | 229,970 |
| Dec 8, 2025 | 9.75 | 9.74 | 9.56 | 9.75 | 9.75 | - | 42,923 |
| Dec 5, 2025 | 9.75 | 10.00 | 9.56 | 9.75 | 9.75 | - | 78,640 |
| Dec 4, 2025 | 10.48 | 10.48 | 9.25 | 9.75 | 9.75 | -2.50% | 598,619 |
| Dec 3, 2025 | 10.00 | 10.48 | 9.50 | 10.00 | 10.00 | - | 50,572 |
| Dec 2, 2025 | 10.00 | 10.25 | 9.75 | 10.00 | 10.00 | - | 106,901 |
| Dec 1, 2025 | 10.00 | 10.48 | 9.50 | 10.00 | 10.00 | - | 100,914 |
| Nov 28, 2025 | 10.25 | 10.37 | 9.55 | 10.00 | 10.00 | -2.44% | 38,211 |
| Nov 27, 2025 | 10.25 | 10.44 | 10.00 | 10.25 | 10.25 | - | 340,881 |
| Nov 26, 2025 | 10.25 | 10.44 | 10.28 | 10.25 | 10.25 | - | 74,012 |
| Nov 25, 2025 | 10.00 | 10.65 | 10.00 | 10.25 | 10.25 | 2.50% | 324,130 |
| Nov 24, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | - | 55,636 |
| Nov 21, 2025 | 10.00 | 10.50 | 9.76 | 10.00 | 10.00 | - | 26,747 |
| Nov 20, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 136,679 |
| Nov 19, 2025 | 10.00 | 10.50 | 10.08 | 10.00 | 10.00 | - | 33,171 |
| Nov 18, 2025 | 10.00 | 10.50 | 10.05 | 10.00 | 10.00 | - | 121,706 |
| Nov 17, 2025 | 10.00 | 10.70 | 9.88 | 10.00 | 10.00 | - | 201,752 |
| Nov 14, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 295,546 |
| Nov 13, 2025 | 10.00 | 10.50 | 9.85 | 10.00 | 10.00 | - | 62,238 |
| Nov 12, 2025 | 10.00 | 10.50 | 9.65 | 10.00 | 10.00 | - | 326,107 |
| Nov 11, 2025 | 10.00 | 10.48 | 9.85 | 10.00 | 10.00 | - | 1,906,250 |
| Nov 10, 2025 | 9.75 | 10.00 | 9.50 | 10.00 | 10.00 | 2.56% | 195,441 |
| Nov 7, 2025 | 9.75 | 9.90 | 9.66 | 9.75 | 9.75 | - | 143,061 |
| Nov 6, 2025 | 9.65 | 10.00 | 9.59 | 9.75 | 9.75 | 1.04% | 584,670 |
| Nov 5, 2025 | 8.75 | 9.80 | 8.97 | 9.65 | 9.65 | 10.29% | 1,275,692 |
| Nov 4, 2025 | 8.75 | 8.97 | 8.77 | 8.75 | 8.75 | - | 83,776 |
| Nov 3, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 139,606 |
| Oct 31, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 159,599 |
| Oct 30, 2025 | 8.65 | 8.80 | 8.50 | 8.75 | 8.75 | 1.16% | 200,522 |
| Oct 29, 2025 | 8.65 | 8.80 | 8.52 | 8.65 | 8.65 | - | 252,570 |
| Oct 28, 2025 | 8.90 | 9.00 | 8.50 | 8.65 | 8.65 | -5.46% | 530,711 |
| Oct 27, 2025 | 9.25 | 9.15 | 8.84 | 9.15 | 9.15 | -1.08% | 171,516 |
| Oct 24, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 206,170 |
| Oct 23, 2025 | 9.25 | 9.38 | 9.00 | 9.25 | 9.25 | - | 124,942 |
| Oct 22, 2025 | 9.50 | 9.50 | 9.03 | 9.25 | 9.25 | -2.63% | 213,573 |
| Oct 21, 2025 | 9.60 | 9.78 | 9.26 | 9.50 | 9.50 | -1.04% | 113,578 |