CyanConnode Holdings plc (AIM:CYAN)
London · Delayed Price · Currency is GBP · Price in GBX 7.85
0.00 (0.00%)
May 8, 2026, 1:11 PM GMT
CyanConnode Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 4,200,308 |
| 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 | - | 704,648 |
| 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 | 7.55 | 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 | 8.20 | 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 |
| Mar 12, 2026 | 8.80 | 8.78 | 8.58 | 8.63 | 8.63 | -1.99% | 292,928 |
| Mar 11, 2026 | 8.75 | 9.00 | 8.60 | 8.80 | 8.80 | -0.85% | 140,270 |
| Mar 10, 2026 | 8.88 | 9.00 | 8.75 | 8.88 | 8.88 | - | 62,874 |
| Mar 9, 2026 | 8.88 | 8.84 | 8.75 | 8.88 | 8.88 | 0.28% | 156,603 |
| Mar 6, 2026 | 8.88 | 9.00 | 8.78 | 8.85 | 8.85 | -0.28% | 348,278 |
| Mar 5, 2026 | 8.88 | 8.95 | 8.81 | 8.88 | 8.88 | - | 360,685 |
| Mar 4, 2026 | 9.13 | 9.12 | 8.75 | 8.88 | 8.88 | -2.74% | 1,294,448 |
| Mar 3, 2026 | 9.25 | 9.50 | 8.79 | 9.13 | 9.13 | 11.28% | 2,587,166 |
| Mar 2, 2026 | 8.20 | 8.40 | 8.00 | 8.20 | 8.20 | - | 28,905 |
| Feb 27, 2026 | 8.10 | 8.40 | 8.18 | 8.20 | 8.20 | 1.23% | 552,213 |
| Feb 26, 2026 | 8.20 | 8.40 | 8.25 | 8.10 | 8.10 | -1.22% | 162,251 |
| Feb 25, 2026 | 8.20 | 8.40 | 8.30 | 8.20 | 8.20 | - | 88,223 |