Corero Network Security plc (AIM:CNS)
London · Delayed Price · Currency is GBP · Price in GBX 7.60
+1.00 (15.15%)
Aug 14, 2026, 4:36 PM GMT
Corero Network Security Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.00 | 7.70 | 6.50 | 7.60 | 7.60 | 15.15% | 3,113,249 |
| Aug 13, 2026 | 7.70 | 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 | 8.56 | 9.00 | 8.00 | 8.25 | 8.25 | -5.71% | 445,175 |
| 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 | - | 285,061 |
| 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 | 8.38 | 8.25 | 8.25 | -2.94% | 53,937 |
| 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 | 8.40 | 8.25 | 8.25 | -1.20% | 130,963 |
| Jul 16, 2026 | 9.00 | 9.00 | 8.30 | 8.35 | 8.35 | -7.22% | 457,721 |
| Jul 15, 2026 | 9.25 | 9.50 | 9.00 | 9.00 | 9.00 | -2.70% | 152,955 |
| Jul 14, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 53,345 |
| Jul 13, 2026 | 9.38 | 10.00 | 9.00 | 9.25 | 9.25 | - | 149,777 |
| Jul 10, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 97,124 |
| Jul 9, 2026 | 9.25 | 9.50 | 9.13 | 9.25 | 9.25 | - | 5,796 |
| Jul 8, 2026 | 9.50 | 10.00 | 8.84 | 9.25 | 9.25 | -2.63% | 317,878 |
| Jul 7, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | 5.56% | 85,276 |
| Jul 6, 2026 | 9.25 | 10.00 | 9.00 | 9.00 | 9.00 | - | 173,073 |
| Jul 3, 2026 | 10.25 | 10.50 | 9.00 | 9.00 | 9.00 | -12.20% | 735,386 |
| Jul 2, 2026 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 196,616 |
| Jul 1, 2026 | 10.75 | 10.98 | 10.50 | 10.75 | 10.75 | - | 56,819 |
| Jun 30, 2026 | 10.75 | 10.98 | 10.50 | 10.75 | 10.75 | - | 781 |
| Jun 29, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 10,717 |
| Jun 26, 2026 | 11.00 | 11.00 | 10.50 | 10.75 | 10.75 | - | 25,859 |
| Jun 25, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 2,147 |
| Jun 24, 2026 | 10.75 | 10.98 | 10.50 | 10.75 | 10.75 | - | 1,105 |
| Jun 23, 2026 | 10.75 | 10.70 | 10.50 | 10.75 | 10.75 | - | 32,246 |
| Jun 22, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 28,830 |
| Jun 19, 2026 | 10.75 | 10.70 | 10.50 | 10.75 | 10.75 | - | 51,262 |
| Jun 18, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | 2.38% | 220,653 |
| Jun 17, 2026 | 10.75 | 11.00 | 10.50 | 10.50 | 10.50 | -2.33% | 205,006 |
| Jun 16, 2026 | 10.70 | 11.00 | 10.50 | 10.75 | 10.75 | -2.27% | 61,943 |
| Jun 15, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 202,242 |
| Jun 12, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 1.35% | 17,368 |
| Jun 11, 2026 | 11.25 | 11.50 | 11.08 | 11.10 | 11.10 | -1.33% | 180,590 |
| Jun 10, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 118,640 |
| Jun 9, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 10,572 |
| Jun 8, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 118,999 |