Corero Network Security plc (AIM:CNS)
London · Delayed Price · Currency is GBP · Price in GBX 12.00
-0.55 (-4.38%)
Sep 24, 2026, 3:31 PM GMT
Corero Network Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.00 | 13.00 | 12.00 | 12.50 | 12.50 | -0.40% | 125,991 |
| Sep 23, 2026 | 12.56 | 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 | 13.00 | 13.25 | 12.25 | 12.88 | 12.88 | 2.59% | 714,765 |
| Sep 18, 2026 | 13.50 | 13.50 | 12.11 | 12.55 | 12.55 | -3.46% | 783,791 |
| Sep 17, 2026 | 12.50 | 13.50 | 11.50 | 13.00 | 13.00 | 8.33% | 353,691 |
| Sep 16, 2026 | 13.25 | 13.25 | 11.50 | 12.00 | 12.00 | -6.80% | 574,095 |
| Sep 15, 2026 | 12.69 | 13.50 | 12.00 | 12.88 | 12.88 | 3.00% | 4,501,195 |
| Sep 14, 2026 | 11.75 | 13.00 | 11.50 | 12.50 | 12.50 | 7.53% | 2,221,795 |
| 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 | 8.26 | 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 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | 10.34% | 2,140,201 |
| 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 |
| Aug 25, 2026 | 7.25 | 7.50 | 7.27 | 7.25 | 7.25 | - | 35,101 |
| Aug 24, 2026 | 7.25 | 7.49 | 7.45 | 7.25 | 7.25 | - | 112,811 |
| Aug 21, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 348,875 |
| Aug 20, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 307,783 |
| Aug 19, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 195,605 |
| Aug 18, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 116,768 |
| Aug 17, 2026 | 7.60 | 8.00 | 7.00 | 7.25 | 7.25 | -4.61% | 1,763,451 |
| Aug 14, 2026 | 6.75 | 7.70 | 6.50 | 7.60 | 7.60 | 15.15% | 3,227,630 |
| Aug 13, 2026 | 8.00 | 8.50 | 6.50 | 6.60 | 6.60 | -17.50% | 3,143,881 |
| Aug 12, 2026 | 8.25 | 8.50 | 7.60 | 8.00 | 8.00 | -3.03% | 552,254 |
| Aug 11, 2026 | 8.75 | 9.00 | 8.00 | 8.25 | 8.25 | -5.71% | 695,174 |
| Aug 10, 2026 | 8.75 | 9.00 | 8.78 | 8.75 | 8.75 | - | 70,257 |
| Aug 7, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 399,223 |
| Aug 6, 2026 | 9.25 | 10.40 | 8.00 | 8.75 | 8.75 | 6.06% | 2,366,362 |
| Aug 5, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 535,061 |
| Aug 4, 2026 | 8.25 | 8.44 | 8.10 | 8.25 | 8.25 | - | 100,811 |
| Aug 3, 2026 | 8.25 | 8.50 | 8.22 | 8.25 | 8.25 | - | 31,403 |
| Jul 31, 2026 | 8.50 | 9.00 | 8.06 | 8.25 | 8.25 | -2.94% | 146,735 |
| Jul 30, 2026 | 8.50 | 9.00 | 8.38 | 8.50 | 8.50 | - | 11,334 |
| Jul 29, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 3,033 |
| Jul 28, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 40,443 |
| Jul 27, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 34,703 |
| Jul 24, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 193 |
| Jul 23, 2026 | 8.50 | 9.00 | 8.34 | 8.50 | 8.50 | - | 254,532 |
| Jul 22, 2026 | 8.25 | 9.00 | 8.00 | 8.50 | 8.50 | 3.03% | 627,079 |
| Jul 21, 2026 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 10.00% | 655,246 |
| Jul 20, 2026 | 8.25 | 8.50 | 7.50 | 7.50 | 7.50 | -9.09% | 152,255 |
| Jul 17, 2026 | 8.25 | 8.47 | 8.00 | 8.25 | 8.25 | -1.20% | 380,963 |
| Jul 16, 2026 | 9.00 | 9.00 | 8.30 | 8.35 | 8.35 | -7.22% | 457,721 |