Corero Network Security plc (AIM:CNS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 14.88
0.00 (0.00%)
Nov 4, 2026, 4:28 PM GMT
Corero Network Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15.30 | 15.50 | 14.85 | 14.88 | 14.88 | - | 789,838 |
| Nov 3, 2026 | 15.25 | 15.75 | 14.50 | 14.88 | 14.88 | -2.46% | 858,944 |
| Nov 2, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 1,962,827 |
| Oct 30, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 3,011,093 |
| Oct 29, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 174,520 |
| Oct 28, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | - | 577,674 |
| Oct 27, 2026 | 15.00 | 15.75 | 14.50 | 15.25 | 15.25 | 1.67% | 1,657,745 |
| Oct 26, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 407,779 |
| Oct 23, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 384,558 |
| Oct 22, 2026 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | -1.64% | 2,097,594 |
| Oct 21, 2026 | 15.75 | 16.00 | 15.00 | 15.25 | 15.25 | -4.69% | 631,435 |
| Oct 20, 2026 | 16.75 | 17.50 | 15.75 | 16.00 | 16.00 | -4.48% | 1,181,737 |
| Oct 19, 2026 | 15.25 | 17.00 | 15.00 | 16.75 | 16.75 | 9.84% | 1,710,025 |
| Oct 16, 2026 | 14.88 | 15.50 | 14.50 | 15.25 | 15.25 | 2.52% | 607,745 |
| Oct 15, 2026 | 14.25 | 15.50 | 14.00 | 14.88 | 14.88 | 4.39% | 2,117,723 |
| Oct 14, 2026 | 12.50 | 14.70 | 12.00 | 14.25 | 14.25 | 18.75% | 3,673,983 |
| Oct 13, 2026 | 11.50 | 12.50 | 11.00 | 12.00 | 12.00 | 4.35% | 1,317,349 |
| Oct 12, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 875,320 |
| Oct 9, 2026 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 719,542 |
| Oct 8, 2026 | 11.00 | 11.50 | 10.75 | 11.25 | 11.25 | 2.27% | 376,844 |
| Oct 7, 2026 | 11.50 | 12.00 | 10.75 | 11.00 | 11.00 | -4.35% | 474,093 |
| Oct 6, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 305,125 |
| Oct 5, 2026 | 11.50 | 12.00 | 11.17 | 11.50 | 11.50 | - | 67,163 |
| Oct 2, 2026 | 10.75 | 11.85 | 10.00 | 11.50 | 11.50 | 6.98% | 1,383,809 |
| Oct 1, 2026 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | -4.44% | 276,975 |
| Sep 30, 2026 | 11.63 | 12.00 | 11.00 | 11.25 | 11.25 | -3.23% | 595,676 |
| Sep 29, 2026 | 11.63 | 12.00 | 11.25 | 11.63 | 11.63 | - | 283,322 |
| Sep 28, 2026 | 12.50 | 13.00 | 11.00 | 11.63 | 11.63 | -7.00% | 959,366 |
| Sep 25, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 130,638 |
| Sep 24, 2026 | 12.55 | 13.00 | 12.00 | 12.50 | 12.50 | -0.40% | 125,991 |
| Sep 23, 2026 | 12.75 | 13.00 | 12.11 | 12.55 | 12.55 | -1.57% | 463,027 |
| Sep 22, 2026 | 12.88 | 13.50 | 12.46 | 12.75 | 12.75 | -0.97% | 863,153 |
| Sep 21, 2026 | 12.55 | 13.25 | 12.25 | 12.88 | 12.88 | 2.59% | 714,765 |
| Sep 18, 2026 | 13.00 | 13.50 | 12.11 | 12.55 | 12.55 | -3.46% | 938,779 |
| Sep 17, 2026 | 12.00 | 13.50 | 11.50 | 13.00 | 13.00 | 8.33% | 353,691 |
| Sep 16, 2026 | 12.88 | 13.25 | 11.50 | 12.00 | 12.00 | -6.80% | 574,095 |
| Sep 15, 2026 | 12.50 | 13.50 | 12.00 | 12.88 | 12.88 | 3.00% | 4,654,575 |
| Sep 14, 2026 | 11.63 | 13.00 | 11.50 | 12.50 | 12.50 | 7.53% | 2,321,794 |
| Sep 11, 2026 | 10.25 | 12.00 | 10.00 | 11.63 | 11.63 | 13.41% | 1,796,356 |
| Sep 10, 2026 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | - | 1,511,190 |
| Sep 9, 2026 | 9.25 | 10.90 | 8.50 | 10.25 | 10.25 | 20.59% | 5,695,399 |
| Sep 8, 2026 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 3.03% | 1,076,976 |
| Sep 7, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 415,877 |
| Sep 4, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 222,639 |
| Sep 3, 2026 | 8.00 | 8.50 | 7.50 | 8.25 | 8.25 | 3.13% | 957,850 |
| Sep 2, 2026 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 10.34% | 2,273,534 |
| Sep 1, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 165,376 |
| Aug 28, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 46,709 |
| Aug 27, 2026 | 7.25 | 7.50 | 7.10 | 7.25 | 7.25 | - | 224,241 |
| Aug 26, 2026 | 7.25 | 7.50 | 7.22 | 7.25 | 7.25 | - | 281,454 |