CyanConnode Holdings plc (AIM:CYAN)
London · Delayed Price · Currency is GBP · Price in GBX 7.40
+0.15 (2.07%)
Sep 9, 2025, 1:55 PM GMT+1
CyanConnode Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | 100,000 |
| 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 |
| Jul 31, 2025 | 7.78 | 7.83 | 7.52 | 7.75 | 7.75 | - | 64,024 |
| Jul 30, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | - | 47,282 |
| Jul 29, 2025 | 7.85 | 7.85 | 7.70 | 7.75 | 7.75 | - | 34,611 |
| Jul 28, 2025 | 7.82 | 7.82 | 7.68 | 7.75 | 7.75 | - | 93,504 |
| Jul 25, 2025 | 7.82 | 7.82 | 7.75 | 7.75 | 7.75 | - | 51,432 |
| Jul 24, 2025 | 7.65 | 7.75 | 7.64 | 7.75 | 7.75 | - | 172,475 |
| Jul 23, 2025 | 7.85 | 8.00 | 7.00 | 7.75 | 7.75 | -4.67% | 1,035,642 |
| Jul 22, 2025 | 7.97 | 8.15 | 7.82 | 8.13 | 8.13 | - | 88,847 |
| Jul 21, 2025 | 8.19 | 8.50 | 8.10 | 8.13 | 8.13 | - | 259,685 |
| Jul 18, 2025 | 8.50 | 8.50 | 8.13 | 8.13 | 8.13 | - | 116 |
| Jul 17, 2025 | 8.04 | 8.19 | 8.04 | 8.13 | 8.13 | - | 82,175 |
| Jul 16, 2025 | 7.75 | 8.20 | 7.75 | 8.13 | 8.13 | - | 2,069,253 |
| Jul 15, 2025 | 7.94 | 8.13 | 7.88 | 8.13 | 8.13 | - | 305,000 |
| Jul 14, 2025 | 8.16 | 8.16 | 8.13 | 8.13 | 8.13 | - | 8,000 |
| Jul 11, 2025 | 8.17 | 8.50 | 7.93 | 8.13 | 8.13 | - | 677,358 |
| Jul 10, 2025 | 8.15 | 8.50 | 7.85 | 8.13 | 8.13 | - | 568,669 |
| Jul 9, 2025 | 8.15 | 8.15 | 7.83 | 8.13 | 8.13 | - | 170,876 |
| Jul 8, 2025 | 7.75 | 8.20 | 7.75 | 8.13 | 8.13 | - | 217,756 |
| Jul 7, 2025 | 8.25 | 8.50 | 7.83 | 8.13 | 8.13 | - | 184,921 |
| Jul 4, 2025 | 8.00 | 8.13 | 8.00 | 8.13 | 8.13 | 4.90% | 136,280 |
| Jul 3, 2025 | 7.97 | 7.97 | 7.75 | 7.75 | 7.75 | - | 13,112 |
| Jul 2, 2025 | 7.90 | 8.00 | 7.75 | 7.75 | 7.75 | - | 175,909 |
| Jul 1, 2025 | 7.90 | 7.97 | 7.63 | 7.75 | 7.75 | - | 60,224 |