Corero Network Security plc (AIM:CNS)
London
· Delayed Price · Currency is GBP · Price in GBX 9.75
0.00 (0.00%)
At close: Dec 5, 2025
Corero Network Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.75 | 10.00 | 9.56 | 9.75 | 9.75 | - | 78,640 |
| Dec 4, 2025 | 10.48 | 10.48 | 9.25 | 9.75 | 9.75 | -2.50% | 598,619 |
| Dec 3, 2025 | 10.00 | 10.48 | 9.50 | 10.00 | 10.00 | - | 50,572 |
| Dec 2, 2025 | 10.00 | 10.25 | 9.75 | 10.00 | 10.00 | - | 106,901 |
| Dec 1, 2025 | 10.00 | 10.48 | 9.50 | 10.00 | 10.00 | - | 100,914 |
| Nov 28, 2025 | 10.25 | 10.37 | 9.55 | 10.00 | 10.00 | -2.44% | 38,211 |
| Nov 27, 2025 | 10.25 | 10.44 | 10.00 | 10.25 | 10.25 | - | 340,881 |
| Nov 26, 2025 | 10.25 | 10.44 | 10.28 | 10.25 | 10.25 | - | 74,012 |
| Nov 25, 2025 | 10.00 | 10.65 | 10.00 | 10.25 | 10.25 | 2.50% | 324,130 |
| Nov 24, 2025 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | - | 55,636 |
| Nov 21, 2025 | 10.00 | 10.50 | 9.76 | 10.00 | 10.00 | - | 26,747 |
| Nov 20, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 136,679 |
| Nov 19, 2025 | 10.00 | 10.50 | 10.08 | 10.00 | 10.00 | - | 33,171 |
| Nov 18, 2025 | 10.00 | 10.50 | 10.05 | 10.00 | 10.00 | - | 121,706 |
| Nov 17, 2025 | 10.00 | 10.70 | 9.88 | 10.00 | 10.00 | - | 201,752 |
| Nov 14, 2025 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 295,546 |
| Nov 13, 2025 | 10.00 | 10.50 | 9.85 | 10.00 | 10.00 | - | 62,238 |
| Nov 12, 2025 | 10.00 | 10.50 | 9.65 | 10.00 | 10.00 | - | 326,107 |
| Nov 11, 2025 | 10.00 | 10.48 | 9.85 | 10.00 | 10.00 | - | 1,906,250 |
| Nov 10, 2025 | 9.75 | 10.00 | 9.50 | 10.00 | 10.00 | 2.56% | 195,441 |
| Nov 7, 2025 | 9.75 | 9.90 | 9.66 | 9.75 | 9.75 | - | 143,061 |
| Nov 6, 2025 | 9.65 | 10.00 | 9.59 | 9.75 | 9.75 | 1.04% | 584,670 |
| Nov 5, 2025 | 8.75 | 9.80 | 8.97 | 9.65 | 9.65 | 10.29% | 1,275,692 |
| Nov 4, 2025 | 8.75 | 8.97 | 8.77 | 8.75 | 8.75 | - | 83,776 |
| Nov 3, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 139,606 |
| Oct 31, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 159,599 |
| Oct 30, 2025 | 8.65 | 8.80 | 8.50 | 8.75 | 8.75 | 1.16% | 200,522 |
| Oct 29, 2025 | 8.65 | 8.80 | 8.52 | 8.65 | 8.65 | - | 252,570 |
| Oct 28, 2025 | 8.90 | 9.00 | 8.50 | 8.65 | 8.65 | -5.46% | 530,711 |
| Oct 27, 2025 | 9.25 | 9.15 | 8.84 | 9.15 | 9.15 | -1.08% | 171,516 |
| Oct 24, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 206,170 |
| Oct 23, 2025 | 9.25 | 9.38 | 9.00 | 9.25 | 9.25 | - | 124,942 |
| Oct 22, 2025 | 9.50 | 9.50 | 9.03 | 9.25 | 9.25 | -2.63% | 213,573 |
| Oct 21, 2025 | 9.60 | 9.78 | 9.26 | 9.50 | 9.50 | -1.04% | 113,578 |
| Oct 20, 2025 | 10.15 | 10.47 | 9.30 | 9.60 | 9.60 | -5.42% | 215,627 |
| Oct 17, 2025 | 10.25 | 10.47 | 9.80 | 10.15 | 10.15 | -0.98% | 120,407 |
| Oct 16, 2025 | 10.50 | 10.06 | 10.00 | 10.25 | 10.25 | -2.38% | 76,390 |
| Oct 15, 2025 | 10.75 | 10.85 | 10.00 | 10.50 | 10.50 | -2.33% | 182,247 |
| Oct 14, 2025 | 10.75 | 10.89 | 10.50 | 10.75 | 10.75 | - | 100,656 |
| Oct 13, 2025 | 10.75 | 10.90 | 10.50 | 10.75 | 10.75 | - | 53,995 |
| Oct 10, 2025 | 10.75 | 10.97 | 10.50 | 10.75 | 10.75 | - | 65,044 |
| Oct 9, 2025 | 10.75 | 10.97 | 10.50 | 10.75 | 10.75 | - | 48,766 |
| Oct 8, 2025 | 10.75 | 10.97 | 10.50 | 10.75 | 10.75 | - | 61,446 |
| Oct 7, 2025 | 11.50 | 11.92 | 10.53 | 10.75 | 10.75 | -6.52% | 153,593 |
| Oct 6, 2025 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | - | 14,217,030 |
| Oct 3, 2025 | 11.50 | 12.00 | 11.15 | 11.50 | 11.50 | - | 770,603 |
| Oct 2, 2025 | 11.50 | 12.00 | 11.38 | 11.50 | 11.50 | - | 295,961 |
| Oct 1, 2025 | 11.50 | 12.00 | 11.26 | 11.50 | 11.50 | - | 243,159 |
| Sep 30, 2025 | 11.00 | 12.00 | 10.50 | 11.50 | 11.50 | 4.55% | 643,133 |
| Sep 29, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 147,395 |