Corero Network Security plc (AIM:CNS)
London · Delayed Price · Currency is GBP · Price in GBX 8.75
0.00 (0.00%)
Oct 31, 2025, 3:36 PM GMT+1
Corero Network Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 194,992 |
| Oct 30, 2025 | 8.65 | 8.80 | 8.50 | 8.75 | 8.75 | 1.16% | 240,056 |
| 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 | 9.25 | 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% | 135,793 |
| Oct 20, 2025 | 10.15 | 10.47 | 9.30 | 9.60 | 9.60 | -5.42% | 315,627 |
| Oct 17, 2025 | 10.25 | 10.47 | 9.80 | 10.15 | 10.15 | -0.98% | 161,297 |
| Oct 16, 2025 | 10.50 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 101,390 |
| Oct 15, 2025 | 10.75 | 10.85 | 10.00 | 10.50 | 10.50 | -2.33% | 191,770 |
| Oct 14, 2025 | 10.75 | 10.89 | 10.50 | 10.75 | 10.75 | - | 101,211 |
| Oct 13, 2025 | 10.75 | 10.90 | 10.50 | 10.75 | 10.75 | - | 55,873 |
| Oct 10, 2025 | 10.75 | 10.97 | 10.50 | 10.75 | 10.75 | - | 69,969 |
| Oct 9, 2025 | 10.75 | 10.97 | 10.50 | 10.75 | 10.75 | - | 69,671 |
| Oct 8, 2025 | 10.75 | 10.97 | 10.50 | 10.75 | 10.75 | - | 62,539 |
| Oct 7, 2025 | 11.50 | 11.92 | 10.53 | 10.75 | 10.75 | -6.52% | 153,593 |
| Oct 6, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 14,217,037 |
| Oct 3, 2025 | 11.50 | 12.00 | 11.16 | 11.50 | 11.50 | - | 770,603 |
| Oct 2, 2025 | 11.50 | 12.00 | 11.38 | 11.50 | 11.50 | - | 327,345 |
| Oct 1, 2025 | 11.50 | 12.00 | 11.26 | 11.50 | 11.50 | - | 266,688 |
| Sep 30, 2025 | 11.00 | 12.00 | 10.50 | 11.50 | 11.50 | 4.55% | 643,133 |
| Sep 29, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 149,129 |
| Sep 26, 2025 | 10.00 | 11.49 | 10.00 | 11.00 | 11.00 | 10.00% | 1,123,409 |
| Sep 25, 2025 | 9.75 | 10.50 | 9.53 | 10.00 | 10.00 | 2.56% | 752,732 |
| Sep 24, 2025 | 9.75 | 10.00 | 9.61 | 9.75 | 9.75 | - | 206,417 |
| Sep 23, 2025 | 9.50 | 10.00 | 9.35 | 9.75 | 9.75 | 2.63% | 175,172 |
| Sep 22, 2025 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 2.70% | 269,862 |
| Sep 19, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 160,856 |
| Sep 18, 2025 | 9.25 | 9.50 | 9.13 | 9.25 | 9.25 | - | 155,810 |
| Sep 17, 2025 | 9.25 | 9.50 | 9.10 | 9.25 | 9.25 | - | 319,488 |
| Sep 16, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 73,552 |
| Sep 15, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 73,453 |
| Sep 12, 2025 | 9.25 | 9.50 | 9.06 | 9.25 | 9.25 | - | 198,993 |
| Sep 11, 2025 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | -5.13% | 287,768 |
| Sep 10, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 19,079 |
| Sep 9, 2025 | 9.75 | 10.00 | 9.52 | 9.75 | 9.75 | - | 18,483 |
| 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 |