CyanConnode Holdings plc (AIM:CYAN)
London · Delayed Price · Currency is GBP · Price in GBX 9.09
-0.01 (-0.11%)
Jul 28, 2026, 8:20 AM GMT
CyanConnode Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 8.75 | 8.79 | 8.71 | 8.75 | 8.75 | - | 274,096 |
| Jun 15, 2026 | 8.75 | 8.80 | 8.70 | 8.75 | 8.75 | - | 210,281 |
| Jun 12, 2026 | 8.75 | 8.80 | 8.74 | 8.75 | 8.75 | - | 306,860 |
| Jun 11, 2026 | 8.75 | 8.78 | 8.70 | 8.75 | 8.75 | - | 394,730 |
| Jun 10, 2026 | 8.75 | 8.75 | 8.72 | 8.75 | 8.75 | - | 256,837 |
| Jun 9, 2026 | 8.90 | 8.95 | 8.66 | 8.75 | 8.75 | -1.69% | 1,458,499 |
| Jun 8, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | - | 522,779 |
| Jun 5, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | - | 414,916 |
| Jun 4, 2026 | 8.75 | 8.90 | 8.66 | 8.90 | 8.90 | 2.30% | 317,262 |
| Jun 3, 2026 | 8.58 | 8.75 | 8.58 | 8.70 | 8.70 | - | 700,987 |
| Jun 2, 2026 | 8.65 | 8.90 | 8.40 | 8.70 | 8.70 | 0.58% | 713,580 |
| Jun 1, 2026 | 8.65 | 8.90 | 8.40 | 8.65 | 8.65 | - | 151,936 |
| May 29, 2026 | 8.65 | 8.48 | 8.40 | 8.65 | 8.65 | - | 83,863 |
| May 28, 2026 | 8.70 | 8.90 | 8.31 | 8.65 | 8.65 | -0.57% | 727,570 |
| May 27, 2026 | 8.70 | 8.90 | 8.50 | 8.70 | 8.70 | - | 168,729 |
| May 26, 2026 | 8.50 | 8.90 | 8.20 | 8.70 | 8.70 | 2.35% | 454,571 |
| May 22, 2026 | 8.50 | 8.90 | 8.30 | 8.50 | 8.50 | - | 828,591 |
| May 21, 2026 | 8.25 | 8.50 | 8.20 | 8.50 | 8.50 | 3.03% | 323,598 |
| May 20, 2026 | 7.85 | 8.50 | 7.70 | 8.25 | 8.25 | 5.10% | 834,583 |
| May 19, 2026 | 7.85 | 7.90 | 7.70 | 7.85 | 7.85 | - | 9,293 |
| May 18, 2026 | 7.85 | 7.88 | 7.70 | 7.85 | 7.85 | - | 668,756 |