Corero Network Security plc (AIM:CNS)
London · Delayed Price · Currency is GBP · Price in GBX 10.79
+0.04 (0.37%)
May 26, 2026, 3:43 PM GMT
Corero Network Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 74,136 |
| May 21, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 75,712 |
| May 20, 2026 | 11.00 | 11.50 | 10.80 | 10.75 | 10.75 | -2.27% | 146,787 |
| May 19, 2026 | 11.75 | 12.00 | 10.50 | 11.00 | 11.00 | -6.38% | 683,824 |
| May 18, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 64,092 |
| May 15, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 116,558 |
| May 14, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 73,263 |
| May 13, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 116,477 |
| May 12, 2026 | 12.13 | 12.24 | 11.50 | 11.75 | 11.75 | -3.09% | 215,458 |
| May 11, 2026 | 12.25 | 12.50 | 11.75 | 12.13 | 12.13 | -1.02% | 120,670 |
| May 8, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 55,166 |
| May 7, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 61,867 |
| May 6, 2026 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | - | 57,731 |
| May 5, 2026 | 12.50 | 13.00 | 11.63 | 12.25 | 12.25 | -2.00% | 145,393 |
| May 1, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 70,212 |
| Apr 30, 2026 | 12.50 | 13.00 | 12.10 | 12.50 | 12.50 | - | 158,055 |
| Apr 29, 2026 | 12.75 | 13.00 | 12.00 | 12.50 | 12.50 | -1.96% | 61,983 |
| Apr 28, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 25,792 |
| Apr 27, 2026 | 12.75 | 12.85 | 12.50 | 12.75 | 12.75 | - | 49,172 |
| Apr 24, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | - | 98,397 |
| Apr 23, 2026 | 12.75 | 13.00 | 12.53 | 12.75 | 12.75 | - | 17,887 |
| Apr 22, 2026 | 12.75 | 12.95 | 12.85 | 12.75 | 12.75 | - | 8,730 |
| Apr 21, 2026 | 12.75 | 13.00 | 12.10 | 12.75 | 12.75 | - | 305,784 |
| Apr 20, 2026 | 12.50 | 13.00 | 12.00 | 12.75 | 12.75 | 2.00% | 226,702 |
| Apr 17, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 106,395 |
| Apr 16, 2026 | 12.50 | 13.00 | 12.26 | 12.50 | 12.50 | - | 49,174 |
| Apr 15, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 56,616 |
| Apr 14, 2026 | 12.00 | 12.50 | 11.50 | 12.50 | 12.50 | 4.17% | 453,773 |
| Apr 13, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 109,554 |
| Apr 10, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 375,214 |
| Apr 9, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | -9.09% | 13,093 |
| Apr 8, 2026 | 12.00 | 13.20 | 11.50 | 13.20 | 13.20 | 10.00% | 113,474 |
| Apr 7, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 172,126 |
| Apr 2, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 75,696 |
| Apr 1, 2026 | 12.00 | 12.50 | 11.55 | 12.00 | 12.00 | - | 18,452 |
| Mar 31, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 20,482 |
| Mar 30, 2026 | 12.00 | 12.50 | 11.55 | 12.00 | 12.00 | - | 323,881 |
| Mar 27, 2026 | 12.00 | 12.50 | 11.55 | 12.00 | 12.00 | - | 9,614 |
| Mar 26, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 1,281,525 |
| Mar 25, 2026 | 12.00 | 12.20 | 11.52 | 12.00 | 12.00 | - | 205,751 |
| Mar 24, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 4.35% | 227,467 |
| Mar 23, 2026 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | -2.13% | 116,874 |
| Mar 20, 2026 | 11.75 | 11.99 | 11.50 | 11.75 | 11.75 | - | 43,711 |
| Mar 19, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 30,197 |
| Mar 18, 2026 | 11.75 | 11.69 | 11.50 | 11.75 | 11.75 | - | 20,754 |
| Mar 17, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 58,165 |
| Mar 16, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 57,168 |
| Mar 13, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 116,873 |
| Mar 12, 2026 | 12.00 | 12.50 | 11.55 | 11.75 | 11.75 | -2.08% | 312,631 |
| Mar 11, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | - | 22,540 |