Corero Network Security plc (AIM:CNS)
London · Delayed Price · Currency is GBP · Price in GBX 9.75
+0.24 (2.46%)
Aug 1, 2025, 4:35 PM GMT+1
Corero Network Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 13.65 | 14.50 | 13.65 | 14.25 | 14.25 | 1.79% | 134,860 |
| Jun 26, 2025 | 13.63 | 14.50 | 13.51 | 14.00 | 14.00 | - | 267,596 |
| Jun 25, 2025 | 13.82 | 14.15 | 13.63 | 14.00 | 14.00 | - | 373,870 |
| Jun 24, 2025 | 13.77 | 14.25 | 13.65 | 14.00 | 14.00 | - | 71,159 |
| Jun 23, 2025 | 15.10 | 15.50 | 13.60 | 14.00 | 14.00 | -6.67% | 1,119,795 |
| Jun 20, 2025 | 15.24 | 15.45 | 14.51 | 15.00 | 15.00 | - | 31,385 |
| Jun 19, 2025 | 14.65 | 15.20 | 14.50 | 15.00 | 15.00 | - | 108,710 |
| Jun 18, 2025 | 14.71 | 15.50 | 14.65 | 15.00 | 15.00 | - | 155,239 |
| Jun 17, 2025 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 143,688 |
| Jun 16, 2025 | 14.71 | 15.45 | 14.50 | 15.00 | 15.00 | -0.66% | 745,662 |
| Jun 13, 2025 | 15.10 | 15.10 | 14.71 | 15.10 | 15.10 | - | 138,632 |
| Jun 12, 2025 | 15.10 | 15.50 | 14.70 | 15.10 | 15.10 | - | 75,499 |
| Jun 11, 2025 | 14.65 | 15.45 | 14.50 | 15.10 | 15.10 | 0.67% | 249,892 |
| Jun 10, 2025 | 15.50 | 15.80 | 14.91 | 15.00 | 15.00 | -4.76% | 358,076 |
| Jun 9, 2025 | 15.95 | 15.95 | 15.50 | 15.75 | 15.75 | -1.56% | 188,372 |
| Jun 6, 2025 | 16.50 | 16.50 | 15.51 | 16.00 | 16.00 | 1.59% | 48,925 |
| Jun 5, 2025 | 15.79 | 16.00 | 15.60 | 15.75 | 15.75 | - | 90,469 |
| Jun 4, 2025 | 15.50 | 15.90 | 15.50 | 15.75 | 15.75 | -1.56% | 34,788 |
| Jun 3, 2025 | 16.50 | 16.50 | 15.50 | 16.00 | 16.00 | - | 135,423 |
| Jun 2, 2025 | 15.60 | 16.50 | 15.50 | 16.00 | 16.00 | - | 179,559 |
| May 30, 2025 | 15.66 | 16.00 | 15.53 | 16.00 | 16.00 | 1.59% | 223,371 |
| May 29, 2025 | 16.00 | 16.00 | 15.52 | 15.75 | 15.75 | - | 91,365 |
| May 28, 2025 | 16.15 | 16.15 | 15.50 | 15.75 | 15.75 | -1.56% | 93,279 |
| May 27, 2025 | 16.24 | 16.24 | 16.00 | 16.00 | 16.00 | 1.59% | 118,407 |
| May 23, 2025 | 15.68 | 16.00 | 15.50 | 15.75 | 15.75 | -1.56% | 463,259 |