CyanConnode Holdings plc (AIM:CYAN)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
0.00 (0.00%)
Oct 10, 2025, 3:36 PM GMT+1
CyanConnode Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.00 | 7.00 | 6.99 | 7.00 | 7.00 | - | 65,932 |
| Oct 9, 2025 | 7.00 | 7.00 | 6.82 | 7.00 | 7.00 | - | 189,458 |
| Oct 8, 2025 | 7.00 | 7.00 | 6.82 | 7.00 | 7.00 | - | 113,366 |
| Oct 7, 2025 | 7.00 | 7.01 | 6.80 | 7.00 | 7.00 | - | 411,469 |
| Oct 6, 2025 | 7.00 | 7.02 | 6.84 | 7.00 | 7.00 | - | 319,031 |
| Oct 3, 2025 | 7.00 | 7.20 | 6.84 | 7.00 | 7.00 | - | 203,928 |
| Oct 2, 2025 | 7.00 | 7.20 | 6.85 | 7.00 | 7.00 | - | 99,676 |
| Oct 1, 2025 | 7.00 | 7.20 | 6.84 | 7.00 | 7.00 | - | 225,084 |
| Sep 30, 2025 | 7.00 | 7.20 | 6.84 | 7.00 | 7.00 | - | 283,725 |
| Sep 29, 2025 | 7.00 | 7.02 | 6.80 | 7.00 | 7.00 | - | 720,235 |
| Sep 26, 2025 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | - | 238,578 |
| Sep 25, 2025 | 7.00 | 7.08 | 6.80 | 7.00 | 7.00 | - | 40,106 |
| Sep 24, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | - | 500,386 |
| Sep 23, 2025 | 7.25 | 7.25 | 6.82 | 7.00 | 7.00 | -3.45% | 1,282,687 |
| Sep 22, 2025 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | - | 172,274 |
| Sep 19, 2025 | 7.25 | 7.25 | 7.14 | 7.25 | 7.25 | - | 5,548 |
| Sep 18, 2025 | 7.25 | 7.25 | 7.00 | 7.25 | 7.25 | - | 281,534 |
| Sep 17, 2025 | 7.25 | 7.25 | 7.03 | 7.25 | 7.25 | - | 357,592 |
| Sep 16, 2025 | 7.25 | 7.25 | 6.75 | 7.25 | 7.25 | - | 525,968 |
| Sep 15, 2025 | 7.25 | 7.39 | 7.00 | 7.25 | 7.25 | - | 975,926 |
| Sep 12, 2025 | 7.25 | 7.39 | 7.00 | 7.25 | 7.25 | - | 20,266 |
| Sep 11, 2025 | 7.25 | 7.44 | 7.00 | 7.25 | 7.25 | - | 534,850 |
| Sep 10, 2025 | 7.50 | 7.65 | 7.00 | 7.25 | 7.25 | - | 53,461 |
| Sep 9, 2025 | 7.25 | 7.80 | 7.15 | 7.25 | 7.25 | - | 655,088 |
| Sep 8, 2025 | 7.25 | 7.41 | 7.15 | 7.25 | 7.25 | - | 119,256 |
| Sep 5, 2025 | 7.25 | 7.39 | 7.25 | 7.25 | 7.25 | - | 88,343 |
| Sep 4, 2025 | 7.25 | 7.35 | 7.13 | 7.25 | 7.25 | - | 142,501 |
| Sep 3, 2025 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | - | 116,705 |
| Sep 2, 2025 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | - | 254,331 |
| Sep 1, 2025 | 7.03 | 7.32 | 7.03 | 7.25 | 7.25 | - | 174,664 |
| Aug 29, 2025 | 7.00 | 7.33 | 7.00 | 7.25 | 7.25 | - | 179,297 |
| Aug 28, 2025 | 7.33 | 7.33 | 7.13 | 7.25 | 7.25 | - | 136,312 |
| Aug 27, 2025 | 7.32 | 7.39 | 7.13 | 7.25 | 7.25 | - | 235,707 |
| Aug 26, 2025 | 7.34 | 7.35 | 7.25 | 7.25 | 7.25 | - | 581,631 |
| Aug 22, 2025 | 7.01 | 7.25 | 7.01 | 7.25 | 7.25 | - | 387,966 |
| Aug 21, 2025 | 7.00 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 205,777 |
| Aug 20, 2025 | 7.26 | 7.60 | 7.26 | 7.50 | 7.50 | - | 320,976 |
| Aug 19, 2025 | 7.68 | 8.00 | 7.26 | 7.50 | 7.50 | - | 146,433 |
| Aug 18, 2025 | 7.65 | 7.65 | 7.14 | 7.50 | 7.50 | - | 324,472 |
| Aug 15, 2025 | 7.97 | 7.97 | 7.13 | 7.50 | 7.50 | -3.23% | 352,037 |
| Aug 14, 2025 | 7.65 | 8.00 | 7.50 | 7.75 | 7.75 | - | 169,026 |
| Aug 13, 2025 | 7.84 | 7.84 | 7.50 | 7.75 | 7.75 | - | 230,575 |
| Aug 12, 2025 | 7.84 | 7.84 | 7.75 | 7.75 | 7.75 | - | 6,000 |
| Aug 11, 2025 | 8.00 | 8.00 | 7.53 | 7.75 | 7.75 | - | 252,210 |
| Aug 8, 2025 | 7.73 | 7.93 | 7.59 | 7.75 | 7.75 | - | 235,946 |
| Aug 7, 2025 | 7.73 | 7.97 | 7.73 | 7.75 | 7.75 | - | 11,884 |
| Aug 6, 2025 | 8.17 | 8.17 | 7.73 | 7.75 | 7.75 | -4.32% | 198,901 |
| Aug 5, 2025 | 8.50 | 8.50 | 8.00 | 8.10 | 8.10 | 4.52% | 361,175 |
| Aug 4, 2025 | 7.87 | 7.90 | 7.75 | 7.75 | 7.75 | - | 81,288 |
| Aug 1, 2025 | 7.78 | 7.85 | 7.70 | 7.75 | 7.75 | - | 58,701 |