CyanConnode Holdings plc (AIM:CYAN)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
+0.23 (2.89%)
Mar 26, 2026, 3:02 PM GMT
CyanConnode Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 7.88 | 8.00 | 7.51 | 7.78 | 7.78 | -1.27% | 995,520 |
| Mar 24, 2026 | 7.93 | 8.10 | 7.75 | 7.88 | 7.88 | -0.63% | 330,468 |
| Mar 23, 2026 | 8.25 | 8.50 | 7.85 | 7.93 | 7.93 | -3.94% | 339,264 |
| Mar 20, 2026 | 8.20 | 8.20 | 8.03 | 8.25 | 8.25 | - | 160,995 |
| Mar 19, 2026 | 8.38 | 8.30 | 7.75 | 8.25 | 8.25 | -1.49% | 364,387 |
| Mar 18, 2026 | 8.63 | 8.50 | 8.25 | 8.38 | 8.38 | -2.90% | 155,000 |
| Mar 17, 2026 | 8.63 | 8.75 | 8.42 | 8.63 | 8.63 | - | 123,813 |
| Mar 16, 2026 | 8.63 | 8.75 | 8.52 | 8.63 | 8.63 | - | 39,260 |
| Mar 13, 2026 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | - | 244,367 |
| Mar 12, 2026 | 8.80 | 8.78 | 8.58 | 8.63 | 8.63 | -1.99% | 292,928 |
| Mar 11, 2026 | 8.75 | 9.00 | 8.60 | 8.80 | 8.80 | -0.85% | 140,270 |
| Mar 10, 2026 | 8.88 | 9.00 | 8.75 | 8.88 | 8.88 | - | 62,874 |
| Mar 9, 2026 | 8.88 | 8.84 | 8.75 | 8.88 | 8.88 | 0.28% | 156,603 |
| Mar 6, 2026 | 8.88 | 9.00 | 8.78 | 8.85 | 8.85 | -0.28% | 348,278 |
| Mar 5, 2026 | 8.88 | 8.95 | 8.81 | 8.88 | 8.88 | - | 360,685 |
| Mar 4, 2026 | 9.13 | 9.12 | 8.75 | 8.88 | 8.88 | -2.74% | 1,294,448 |
| Mar 3, 2026 | 9.25 | 9.50 | 8.79 | 9.13 | 9.13 | 11.28% | 2,587,166 |
| Mar 2, 2026 | 8.20 | 8.40 | 8.00 | 8.20 | 8.20 | - | 28,905 |
| Feb 27, 2026 | 8.10 | 8.40 | 8.18 | 8.20 | 8.20 | 1.23% | 552,213 |
| Feb 26, 2026 | 8.20 | 8.40 | 8.25 | 8.10 | 8.10 | -1.22% | 162,251 |
| Feb 25, 2026 | 8.20 | 8.40 | 8.30 | 8.20 | 8.20 | - | 88,223 |
| Feb 24, 2026 | 8.30 | 8.40 | 8.18 | 8.20 | 8.20 | -1.20% | 325,305 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.23 | 8.30 | 8.30 | -2.35% | 227,232 |
| Feb 20, 2026 | 8.50 | 8.50 | 8.33 | 8.50 | 8.50 | - | 145,888 |
| Feb 19, 2026 | 8.50 | 8.60 | 8.40 | 8.50 | 8.50 | - | 78,864 |
| Feb 18, 2026 | 8.40 | 8.54 | 8.40 | 8.50 | 8.50 | 1.19% | 1,366,937 |
| Feb 17, 2026 | 8.55 | 8.60 | 8.21 | 8.40 | 8.40 | -1.75% | 198,070 |
| Feb 16, 2026 | 8.55 | 8.60 | 8.50 | 8.55 | 8.55 | - | 108,844 |
| Feb 13, 2026 | 8.60 | 8.60 | 8.50 | 8.55 | 8.55 | -0.58% | 157,191 |
| Feb 12, 2026 | 8.65 | 8.70 | 8.52 | 8.60 | 8.60 | -0.58% | 308,555 |
| Feb 11, 2026 | 8.70 | 8.80 | 8.60 | 8.65 | 8.65 | -0.57% | 492,057 |
| Feb 10, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 38,871 |
| Feb 9, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 319,515 |
| Feb 6, 2026 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 231,884 |
| Feb 5, 2026 | 8.70 | 8.80 | 8.63 | 8.70 | 8.70 | -1.14% | 564,483 |
| Feb 4, 2026 | 8.65 | 8.80 | 8.60 | 8.80 | 8.80 | 1.73% | 1,291,204 |
| Feb 3, 2026 | 7.25 | 9.40 | 7.47 | 8.65 | 8.65 | 19.31% | 3,743,573 |
| Feb 2, 2026 | 6.88 | 7.50 | 6.70 | 7.25 | 7.25 | 5.45% | 803,207 |
| Jan 30, 2026 | 6.75 | 7.00 | 6.55 | 6.88 | 6.88 | 1.85% | 884,769 |
| Jan 29, 2026 | 6.25 | 6.90 | 6.11 | 6.75 | 6.75 | 8.00% | 2,243,118 |
| Jan 28, 2026 | 6.25 | 6.50 | 6.25 | 6.25 | 6.25 | - | 914,699 |
| Jan 27, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 327,752 |
| Jan 26, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 337,202 |
| Jan 23, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 262,249 |
| Jan 22, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 216,128 |
| Jan 21, 2026 | 6.50 | 6.50 | 6.10 | 6.25 | 6.25 | -3.85% | 199,289 |
| Jan 20, 2026 | 6.63 | 6.75 | 6.50 | 6.50 | 6.50 | -1.89% | 218,041 |
| Jan 19, 2026 | 6.63 | 6.75 | 6.35 | 6.63 | 6.63 | - | 222,247 |
| Jan 16, 2026 | 6.85 | 6.90 | 6.50 | 6.63 | 6.63 | -3.28% | 800,621 |
| Jan 15, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 192,844 |