Corero Network Security plc (AIM:CNS)
London · Delayed Price · Currency is GBP · Price in GBX 12.25
-0.75 (-5.77%)
At close: Mar 3, 2026
Corero Network Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 13.00 | 13.00 | 12.00 | 12.25 | 12.25 | -5.77% | 701,133 |
| Mar 2, 2026 | 12.77 | 13.50 | 12.50 | 13.00 | 13.00 | - | 1,486,295 |
| 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 | 13.50 | 13.50 | 12.50 | 13.00 | 13.00 | - | 129,773 |
| Feb 10, 2026 | 13.40 | 13.50 | 12.96 | 13.00 | 13.00 | - | 157,286 |
| Feb 9, 2026 | 12.90 | 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% | 568,217 |
| 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 | 12.50 | 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 | 12.50 | 13.00 | 12.50 | 12.50 | 12.50 | -1.96% | 189,777 |
| 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 | 12.65 | 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 |
| Jan 14, 2026 | 11.75 | 13.50 | 11.50 | 13.00 | 13.00 | 10.64% | 810,111 |
| Jan 13, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 946,650 |
| Jan 12, 2026 | 11.00 | 13.00 | 11.00 | 11.75 | 11.75 | 17.50% | 1,886,366 |
| Jan 9, 2026 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | -2.44% | 145,965 |
| Jan 8, 2026 | 9.75 | 10.50 | 10.00 | 10.25 | 10.25 | 7.33% | 355,033 |
| Jan 7, 2026 | 9.55 | 10.00 | 9.55 | 9.55 | 9.55 | - | 78,615 |
| Jan 6, 2026 | 9.55 | 9.65 | 9.55 | 9.55 | 9.55 | - | 19,559 |
| Jan 5, 2026 | 9.55 | 10.00 | 9.55 | 9.55 | 9.55 | - | 156,757 |
| Jan 2, 2026 | 9.55 | 10.00 | 9.57 | 9.55 | 9.55 | - | 58,382 |
| 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 |