CyanConnode Holdings plc (AIM:CYAN)
London · Delayed Price · Currency is GBP · Price in GBX 9.91
+0.03 (0.27%)
Aug 25, 2026, 4:12 PM GMT
CyanConnode Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.88 | 9.94 | 9.80 | 9.88 | 9.88 | - | 401,800 |
| Aug 24, 2026 | 9.89 | 9.94 | 9.80 | 9.88 | 9.88 | 0.30% | 849,102 |
| Aug 21, 2026 | 9.87 | 9.90 | 9.87 | 9.85 | 9.85 | - | 1,207,157 |
| Aug 20, 2026 | 9.87 | 9.90 | 9.80 | 9.85 | 9.85 | - | 431,535 |
| Aug 19, 2026 | 9.87 | 9.90 | 9.90 | 9.85 | 9.85 | - | 353,158 |
| Aug 18, 2026 | 9.80 | 9.86 | 9.86 | 9.85 | 9.85 | - | 520,102 |
| Aug 17, 2026 | 9.84 | 9.90 | 9.80 | 9.85 | 9.85 | -0.51% | 397,584 |
| Aug 14, 2026 | 9.89 | 9.90 | 9.86 | 9.90 | 9.90 | 0.41% | 1,547,497 |
| Aug 13, 2026 | 9.80 | 9.86 | 9.86 | 9.86 | 9.86 | 0.10% | 1,561,254 |
| Aug 12, 2026 | 9.85 | 9.85 | 9.81 | 9.85 | 9.85 | -0.51% | 678,400 |
| Aug 11, 2026 | 9.85 | 9.90 | 9.81 | 9.90 | 9.90 | 1.02% | 3,549,188 |
| Aug 10, 2026 | 9.80 | 9.90 | 9.70 | 9.80 | 9.80 | - | 2,044,695 |
| Aug 7, 2026 | 9.80 | 9.90 | 9.76 | 9.80 | 9.80 | - | 3,386,565 |
| Aug 6, 2026 | 9.80 | 9.82 | 9.70 | 9.80 | 9.80 | - | 1,912,135 |
| Aug 5, 2026 | 9.80 | 9.85 | 9.70 | 9.80 | 9.80 | 0.41% | 7,697,695 |
| Aug 4, 2026 | 9.75 | 9.90 | 9.69 | 9.76 | 9.76 | 0.62% | 14,659,705 |
| Aug 3, 2026 | 9.65 | 9.80 | 9.50 | 9.70 | 9.70 | 1.68% | 22,880,425 |
| Jul 31, 2026 | 9.00 | 9.54 | 8.90 | 9.54 | 9.54 | 6.00% | 283,404 |
| Jul 30, 2026 | 9.10 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | 729,916 |
| Jul 29, 2026 | 9.05 | 9.20 | 8.90 | 8.95 | 8.95 | -1.10% | 566,841 |
| Jul 28, 2026 | 9.10 | 9.10 | 8.92 | 9.05 | 9.05 | -0.55% | 914,274 |
| Jul 27, 2026 | 9.00 | 9.10 | 8.60 | 9.10 | 9.10 | 1.11% | 1,655,161 |
| Jul 24, 2026 | 9.00 | 9.08 | 8.93 | 9.00 | 9.00 | - | 694,209 |
| Jul 23, 2026 | 9.00 | 9.04 | 8.90 | 9.00 | 9.00 | - | 2,870,104 |
| Jul 22, 2026 | 8.55 | 9.08 | 8.50 | 9.00 | 9.00 | 5.26% | 2,812,834 |
| Jul 21, 2026 | 8.60 | 8.70 | 8.44 | 8.55 | 8.55 | -0.58% | 338,585 |
| Jul 20, 2026 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | - | 289,640 |
| Jul 17, 2026 | 8.60 | 8.68 | 8.50 | 8.60 | 8.60 | - | 569,165 |
| Jul 16, 2026 | 8.40 | 8.70 | 8.30 | 8.60 | 8.60 | 2.38% | 763,308 |
| Jul 15, 2026 | 8.10 | 8.30 | 8.03 | 8.40 | 8.40 | 3.70% | 976,605 |
| Jul 14, 2026 | 8.05 | 8.20 | 7.90 | 8.10 | 8.10 | 0.62% | 782,045 |
| Jul 13, 2026 | 8.05 | 8.20 | 7.90 | 8.05 | 8.05 | - | 328,862 |
| Jul 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 9, 2026 | 8.05 | 7.93 | 7.93 | 8.05 | 8.05 | - | 30,416 |
| Jul 8, 2026 | 8.05 | 8.20 | 7.93 | 8.05 | 8.05 | - | 63,062 |
| Jul 7, 2026 | 8.05 | 8.14 | 7.90 | 8.05 | 8.05 | - | 103,133 |
| Jul 6, 2026 | 8.00 | 8.15 | 7.88 | 8.05 | 8.05 | 0.63% | 176,155 |
| Jul 3, 2026 | 8.00 | 8.20 | 7.72 | 8.00 | 8.00 | - | 210,287 |
| Jul 2, 2026 | 8.00 | 8.20 | 7.83 | 8.00 | 8.00 | - | 439,635 |
| Jul 1, 2026 | 7.90 | 8.10 | 7.70 | 8.00 | 8.00 | 1.27% | 51,863 |
| Jun 30, 2026 | 7.90 | 8.10 | 7.80 | 7.90 | 7.90 | - | 51,312 |
| Jun 29, 2026 | 7.80 | 8.00 | 7.66 | 7.90 | 7.90 | 1.28% | 158,700 |
| Jun 26, 2026 | 7.90 | 8.00 | 7.65 | 7.80 | 7.80 | -1.27% | 422,858 |
| Jun 25, 2026 | 7.90 | 7.86 | 7.80 | 7.90 | 7.90 | - | 716,688 |
| Jun 24, 2026 | 8.50 | 8.50 | 7.90 | 7.90 | 7.90 | -5.95% | 1,239,899 |
| Jun 23, 2026 | 8.58 | 8.58 | 8.10 | 8.40 | 8.40 | -1.18% | 724,045 |
| Jun 22, 2026 | 8.30 | 8.70 | 8.20 | 8.50 | 8.50 | 2.41% | 1,658,809 |
| Jun 19, 2026 | 8.75 | 8.80 | 8.20 | 8.30 | 8.30 | -5.14% | 3,581,088 |
| Jun 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jun 17, 2026 | 8.75 | 8.77 | 8.70 | 8.75 | 8.75 | - | 596,050 |