CyanConnode Holdings plc (AIM:CYAN)
London · Delayed Price · Currency is GBP · Price in GBX 6.25
0.00 (0.00%)
Jan 23, 2026, 2:33 PM GMT
CyanConnode Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | - | -2.40% | 10,000 |
| 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 | 6.50 | 6.75 | 6.50 | 6.50 | 6.50 | -1.89% | 218,042 |
| 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 |
| Jan 14, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 288,236 |
| Jan 13, 2026 | 6.85 | 7.00 | 6.72 | 6.85 | 6.85 | - | 335,109 |
| Jan 12, 2026 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 406,430 |
| Jan 9, 2026 | 6.95 | 7.00 | 6.80 | 6.85 | 6.85 | - | 245,526 |
| Jan 8, 2026 | 7.10 | 7.20 | 6.72 | 6.85 | 6.85 | -3.52% | 738,897 |
| Jan 7, 2026 | 6.70 | 7.35 | 6.70 | 7.10 | 7.10 | - | 372,410 |
| Jan 6, 2026 | 7.10 | 7.49 | 7.37 | 7.10 | 7.10 | - | 63,643 |
| Jan 5, 2026 | 7.10 | 7.49 | 6.70 | 7.10 | 7.10 | - | 131,566 |
| Jan 2, 2026 | 6.85 | 7.40 | 6.85 | 7.10 | 7.10 | 3.65% | 137,276 |
| Dec 31, 2025 | 6.85 | 6.99 | 6.73 | 6.85 | 6.85 | - | 284,464 |
| Dec 30, 2025 | 6.40 | 6.90 | 6.49 | 6.85 | 6.85 | 7.03% | 312,552 |
| Dec 29, 2025 | 6.25 | 6.50 | 6.45 | 6.40 | 6.40 | 2.40% | 228,688 |
| Dec 24, 2025 | 6.50 | 6.50 | 6.06 | 6.25 | 6.25 | - | 192,026 |
| Dec 23, 2025 | 6.25 | 6.35 | 6.17 | 6.25 | 6.25 | - | 117,513 |
| Dec 22, 2025 | 6.14 | 6.40 | 6.10 | 6.25 | 6.25 | - | 358,918 |
| Dec 19, 2025 | 6.25 | 6.45 | 6.00 | 6.25 | 6.25 | - | 1,432,987 |
| Dec 18, 2025 | 7.25 | 7.05 | 6.00 | 6.25 | 6.25 | -13.79% | 6,335,883 |
| Dec 17, 2025 | 7.10 | 7.25 | 7.00 | 7.25 | 7.25 | - | 117,503 |
| Dec 16, 2025 | 7.25 | 7.30 | 7.15 | 7.25 | 7.25 | - | 286,285 |
| Dec 15, 2025 | 7.25 | 7.20 | 7.03 | 7.25 | 7.25 | - | 385,000 |
| Dec 12, 2025 | 7.25 | 7.19 | 7.19 | 7.25 | 7.25 | - | 17,263 |
| Dec 11, 2025 | 7.20 | 7.50 | 7.10 | 7.25 | 7.25 | 0.69% | 518,140 |
| Dec 10, 2025 | 7.20 | 7.25 | 7.09 | 7.20 | 7.20 | - | 82,092 |
| Dec 9, 2025 | 7.25 | 7.26 | 7.00 | 7.20 | 7.20 | -0.69% | 119,403 |
| Dec 8, 2025 | 7.53 | 7.50 | 7.25 | 7.25 | 7.25 | -3.65% | 102,043 |
| Dec 5, 2025 | 7.75 | 7.50 | 7.25 | 7.53 | 7.53 | -2.90% | 458,861 |
| Dec 4, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 24,959 |
| Dec 3, 2025 | 7.63 | 7.75 | 7.50 | 7.75 | 7.75 | 1.64% | 411,628 |
| Dec 2, 2025 | 7.75 | 7.97 | 7.50 | 7.63 | 7.63 | -1.61% | 276,403 |
| Dec 1, 2025 | 8.25 | 8.37 | 7.70 | 7.75 | 7.75 | -6.06% | 671,241 |
| Nov 28, 2025 | 8.13 | 8.50 | 7.80 | 8.25 | 8.25 | 1.54% | 408,055 |
| Nov 27, 2025 | 7.75 | 8.19 | 7.94 | 8.13 | 8.13 | 4.84% | 936,872 |
| Nov 26, 2025 | 7.45 | 8.70 | 7.56 | 7.75 | 7.75 | 4.03% | 4,161,448 |
| Nov 25, 2025 | 6.60 | 7.68 | 6.60 | 7.45 | 7.45 | 12.88% | 3,187,420 |
| Nov 24, 2025 | 6.25 | 6.70 | 6.20 | 6.60 | 6.60 | 3.12% | 1,488,512 |
| Nov 21, 2025 | 5.88 | 6.40 | 5.80 | 6.40 | 6.40 | 8.94% | 2,471,728 |
| Nov 20, 2025 | 5.88 | 5.88 | 5.75 | 5.88 | 5.88 | - | 529,073 |
| Nov 19, 2025 | 6.05 | 5.90 | 5.78 | 5.88 | 5.88 | -2.89% | 81,317 |
| Nov 18, 2025 | 6.10 | 6.09 | 6.00 | 6.05 | 6.05 | -0.82% | 260,753 |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 32,721 |
| Nov 14, 2025 | 6.10 | 6.19 | 6.00 | 6.10 | 6.10 | - | 233,544 |
| Nov 13, 2025 | 6.15 | 6.30 | 6.06 | 6.10 | 6.10 | -0.81% | 302,703 |
| Nov 12, 2025 | 6.15 | 6.25 | 6.20 | 6.15 | 6.15 | - | 258,132 |