Corero Network Security plc (AIM:CNS)
London · Delayed Price · Currency is GBP · Price in GBX 9.52
-0.24 (-2.41%)
Sep 9, 2025, 10:22 AM GMT+1
Corero Network Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.75 | 9.95 | 9.50 | 9.75 | 9.75 | - | 145,790 |
| Sep 5, 2025 | 9.75 | 9.75 | 9.52 | 9.75 | 9.75 | - | 22,591 |
| Sep 4, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 8,596 |
| Sep 3, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 45,937 |
| Sep 2, 2025 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | - | 103,245 |
| Sep 1, 2025 | 9.51 | 10.00 | 9.50 | 9.75 | 9.75 | - | 33,140 |
| Aug 29, 2025 | 9.99 | 9.99 | 9.50 | 9.75 | 9.75 | -2.50% | 427,106 |
| Aug 28, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 185,764 |
| Aug 27, 2025 | 9.76 | 10.50 | 9.76 | 10.00 | 10.00 | - | 40,339 |
| Aug 26, 2025 | 10.05 | 10.50 | 9.76 | 10.00 | 10.00 | - | 107,296 |
| Aug 22, 2025 | 9.76 | 10.50 | 9.50 | 10.00 | 10.00 | - | 12,443 |
| Aug 21, 2025 | 9.76 | 10.50 | 9.76 | 10.00 | 10.00 | - | 577 |
| Aug 20, 2025 | 9.76 | 10.10 | 9.76 | 10.00 | 10.00 | - | 64,837 |
| Aug 19, 2025 | 10.15 | 10.50 | 9.76 | 10.00 | 10.00 | - | 35,854 |
| Aug 18, 2025 | 10.50 | 10.50 | 9.50 | 10.00 | 10.00 | - | 40,982 |
| Aug 15, 2025 | 9.87 | 10.50 | 9.50 | 10.00 | 10.00 | - | 73,597 |
| Aug 14, 2025 | 10.00 | 10.45 | 9.84 | 10.00 | 10.00 | 2.56% | 474,819 |
| Aug 13, 2025 | 9.50 | 10.00 | 9.50 | 9.75 | 9.75 | - | 133,959 |
| Aug 12, 2025 | 10.00 | 10.00 | 9.65 | 9.75 | 9.75 | - | 284,932 |
| Aug 11, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | - | 120,840 |
| Aug 8, 2025 | 9.98 | 10.00 | 9.53 | 9.75 | 9.75 | - | 176,791 |
| Aug 7, 2025 | 9.75 | 9.98 | 9.75 | 9.75 | 9.75 | - | 21,472 |
| Aug 6, 2025 | 9.73 | 10.00 | 9.73 | 9.75 | 9.75 | - | 303,046 |
| Aug 5, 2025 | 10.00 | 10.00 | 9.52 | 9.75 | 9.75 | - | 217,917 |
| Aug 4, 2025 | 9.99 | 10.00 | 9.52 | 9.75 | 9.75 | - | 112,308 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.73 | 9.75 | 9.75 | - | 232,118 |
| Jul 31, 2025 | 10.00 | 10.00 | 9.52 | 9.75 | 9.75 | - | 177,957 |
| Jul 30, 2025 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | - | 19,060 |
| Jul 29, 2025 | 9.97 | 9.99 | 9.65 | 9.75 | 9.75 | - | 378,748 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.52 | 9.75 | 9.75 | 2.63% | 425,722 |
| Jul 25, 2025 | 9.66 | 9.99 | 9.50 | 9.50 | 9.50 | - | 271,576 |
| Jul 24, 2025 | 9.65 | 10.00 | 9.50 | 9.50 | 9.50 | -2.56% | 134,258 |
| Jul 23, 2025 | 9.35 | 10.00 | 9.35 | 9.75 | 9.75 | 2.63% | 501,819 |
| Jul 22, 2025 | 9.10 | 9.70 | 8.96 | 9.50 | 9.50 | 5.56% | 1,031,531 |
| Jul 21, 2025 | 9.20 | 9.49 | 8.50 | 9.00 | 9.00 | - | 1,064,894 |
| Jul 18, 2025 | 8.60 | 9.35 | 8.50 | 9.00 | 9.00 | 2.86% | 657,511 |
| Jul 17, 2025 | 9.17 | 9.50 | 8.52 | 8.75 | 8.75 | -5.41% | 1,317,331 |
| Jul 16, 2025 | 12.00 | 13.00 | 9.00 | 9.25 | 9.25 | -37.29% | 5,510,205 |
| Jul 15, 2025 | 14.98 | 15.49 | 14.75 | 14.75 | 14.75 | - | 9,161 |
| Jul 14, 2025 | 15.24 | 15.41 | 14.63 | 14.75 | 14.75 | -3.28% | 259,352 |
| Jul 11, 2025 | 15.10 | 15.49 | 15.00 | 15.25 | 15.25 | - | 99,987 |
| Jul 10, 2025 | 15.25 | 15.49 | 15.11 | 15.25 | 15.25 | - | 20,758 |
| Jul 9, 2025 | 15.11 | 15.25 | 15.11 | 15.25 | 15.25 | - | 60,925 |
| Jul 8, 2025 | 14.53 | 15.50 | 14.53 | 15.25 | 15.25 | 3.39% | 253,943 |
| Jul 7, 2025 | 14.98 | 15.49 | 14.50 | 14.75 | 14.75 | 1.72% | 140,707 |
| Jul 4, 2025 | 14.79 | 14.79 | 14.34 | 14.50 | 14.50 | - | 62,203 |
| Jul 3, 2025 | 14.00 | 14.80 | 14.00 | 14.50 | 14.50 | - | 14,025 |
| Jul 2, 2025 | 14.68 | 15.00 | 14.25 | 14.50 | 14.50 | - | 131,972 |
| Jul 1, 2025 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | 1.75% | 53,593 |
| Jun 30, 2025 | 14.03 | 14.50 | 14.03 | 14.25 | 14.25 | - | 303,556 |