CyanConnode Holdings plc (AIM:CYAN)
London · Delayed Price · Currency is GBP · Price in GBX 8.44
-0.26 (-2.94%)
May 28, 2026, 2:00 PM GMT
CyanConnode Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 3,645,115 |
| May 14, 2026 | 7.85 | 7.80 | 7.70 | 7.85 | 7.85 | - | 2,155,889 |
| May 13, 2026 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 826,603 |
| May 12, 2026 | 7.85 | 7.85 | 7.70 | 7.85 | 7.85 | - | 2,472,619 |
| May 11, 2026 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 940,881 |
| May 8, 2026 | 7.85 | 8.00 | 7.73 | 7.85 | 7.85 | - | 261,783 |
| May 7, 2026 | 7.85 | 7.87 | 7.73 | 7.85 | 7.85 | - | 568,491 |
| May 6, 2026 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 3,167,754 |
| May 5, 2026 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 190,312 |
| May 1, 2026 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 5,758,842 |
| Apr 30, 2026 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 4,925,523 |
| Apr 29, 2026 | 7.85 | 8.00 | 7.73 | 7.85 | 7.85 | - | 201,158 |
| Apr 28, 2026 | 7.85 | 7.92 | 7.73 | 7.85 | 7.85 | - | 341,188 |
| Apr 27, 2026 | 7.85 | 8.00 | 7.70 | 7.85 | 7.85 | - | 1,683,402 |
| Apr 24, 2026 | 7.85 | 8.00 | 7.80 | 7.85 | 7.85 | - | 3,091,957 |
| Apr 23, 2026 | 7.85 | 7.90 | 7.75 | 7.85 | 7.85 | - | 345,864 |
| Apr 22, 2026 | 7.85 | 8.00 | 7.80 | 7.85 | 7.85 | - | 1,251,757 |
| Apr 21, 2026 | 7.75 | 8.00 | 7.75 | 7.85 | 7.85 | 1.29% | 1,797,934 |
| Apr 20, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 451,712 |
| Apr 17, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 10,419,760 |
| Apr 16, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 5,498,280 |
| Apr 15, 2026 | 7.75 | 8.00 | 7.62 | 7.75 | 7.75 | - | 866,283 |
| Apr 14, 2026 | 7.75 | 7.88 | 7.61 | 7.75 | 7.75 | - | 275,931 |
| Apr 13, 2026 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | - | 583,294 |
| Apr 10, 2026 | 7.75 | 7.80 | 7.50 | 7.75 | 7.75 | - | 904,648 |
| Apr 9, 2026 | 7.75 | 8.00 | 7.56 | 7.75 | 7.75 | - | 380,705 |
| Apr 8, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 563,478 |
| Apr 7, 2026 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 1.64% | 1,088,626 |
| Apr 2, 2026 | 7.63 | 7.75 | 7.50 | 7.63 | 7.63 | - | 338,492 |
| Apr 1, 2026 | 7.63 | 7.74 | 7.50 | 7.63 | 7.63 | - | 385,314 |
| Mar 31, 2026 | 7.78 | 8.00 | 7.50 | 7.63 | 7.63 | -1.93% | 271,291 |
| Mar 30, 2026 | 7.78 | 8.00 | 7.55 | 7.78 | 7.78 | - | 20,222 |
| Mar 27, 2026 | 7.78 | 8.00 | 7.58 | 7.78 | 7.78 | - | 549,822 |
| Mar 26, 2026 | 7.78 | 8.00 | 7.55 | 7.78 | 7.78 | - | 643,110 |
| Mar 25, 2026 | 7.88 | 8.00 | 7.51 | 7.78 | 7.78 | -1.27% | 995,520 |
| Mar 24, 2026 | 7.93 | 8.10 | 7.75 | 7.88 | 7.88 | -0.63% | 330,468 |
| Mar 23, 2026 | 8.25 | 8.50 | 7.85 | 7.93 | 7.93 | -3.94% | 339,264 |
| Mar 20, 2026 | 8.35 | 8.20 | 8.03 | 8.25 | 8.25 | - | 160,995 |
| Mar 19, 2026 | 8.38 | 8.30 | 7.75 | 8.25 | 8.25 | -1.49% | 364,387 |
| Mar 18, 2026 | 8.63 | 8.50 | 8.25 | 8.38 | 8.38 | -2.90% | 155,000 |
| Mar 17, 2026 | 8.63 | 8.75 | 8.42 | 8.63 | 8.63 | - | 123,813 |
| Mar 16, 2026 | 8.63 | 8.75 | 8.52 | 8.63 | 8.63 | - | 39,260 |
| Mar 13, 2026 | 8.63 | 8.75 | 8.50 | 8.63 | 8.63 | - | 244,367 |