CyanConnode Holdings plc (AIM:CYAN)
London
· Delayed Price · Currency is GBP · Price in GBX 7.53
-0.22 (-2.90%)
At close: Dec 5, 2025
CyanConnode Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.75 | 7.50 | 7.25 | 7.53 | 7.53 | -2.90% | 458,861 |
| Dec 4, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 24,959 |
| Dec 3, 2025 | 7.63 | 7.75 | 7.50 | 7.75 | 7.75 | 1.64% | 411,628 |
| Dec 2, 2025 | 7.75 | 7.97 | 7.50 | 7.63 | 7.63 | -1.61% | 276,403 |
| Dec 1, 2025 | 8.25 | 8.37 | 7.70 | 7.75 | 7.75 | -6.06% | 671,241 |
| Nov 28, 2025 | 8.13 | 8.50 | 7.80 | 8.25 | 8.25 | 1.54% | 408,055 |
| Nov 27, 2025 | 7.75 | 8.19 | 7.94 | 8.13 | 8.13 | 4.84% | 936,872 |
| Nov 26, 2025 | 7.45 | 8.70 | 7.56 | 7.75 | 7.75 | 4.03% | 4,161,448 |
| Nov 25, 2025 | 6.60 | 7.68 | 6.60 | 7.45 | 7.45 | 12.88% | 3,187,420 |
| Nov 24, 2025 | 6.25 | 6.70 | 6.20 | 6.60 | 6.60 | 3.12% | 1,488,512 |
| Nov 21, 2025 | 5.88 | 6.40 | 5.80 | 6.40 | 6.40 | 8.94% | 2,471,728 |
| Nov 20, 2025 | 5.88 | 5.88 | 5.75 | 5.88 | 5.88 | - | 529,073 |
| Nov 19, 2025 | 6.05 | 5.90 | 5.78 | 5.88 | 5.88 | -2.89% | 81,317 |
| Nov 18, 2025 | 6.10 | 6.09 | 6.00 | 6.05 | 6.05 | -0.82% | 260,753 |
| Nov 17, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 32,721 |
| Nov 14, 2025 | 6.10 | 6.19 | 6.00 | 6.10 | 6.10 | - | 233,544 |
| Nov 13, 2025 | 6.15 | 6.30 | 6.06 | 6.10 | 6.10 | -0.81% | 302,703 |
| Nov 12, 2025 | 6.15 | 6.25 | 6.20 | 6.15 | 6.15 | - | 258,132 |
| Nov 11, 2025 | 6.15 | 6.25 | 6.25 | 6.15 | 6.15 | - | 131,795 |
| Nov 10, 2025 | 6.20 | 6.33 | 6.05 | 6.15 | 6.15 | -0.81% | 1,176,762 |
| Nov 7, 2025 | 6.20 | 6.37 | 6.06 | 6.20 | 6.20 | 1.64% | 439,778 |
| Nov 6, 2025 | 6.25 | 6.35 | 6.00 | 6.10 | 6.10 | -2.40% | 102,221 |
| Nov 5, 2025 | 6.25 | 6.50 | 6.06 | 6.25 | 6.25 | - | 304,998 |
| Nov 4, 2025 | 6.25 | 6.37 | 6.21 | 6.25 | 6.25 | - | 381,830 |
| Nov 3, 2025 | 6.25 | 6.39 | 6.10 | 6.25 | 6.25 | - | 393,956 |
| Oct 31, 2025 | 6.25 | 6.35 | 6.15 | 6.25 | 6.25 | - | 533,430 |
| Oct 30, 2025 | 6.25 | 6.32 | 6.22 | 6.25 | 6.25 | - | 385,502 |
| Oct 29, 2025 | 6.25 | 6.35 | 6.22 | 6.25 | 6.25 | - | 258,227 |
| Oct 28, 2025 | 6.25 | 6.35 | 6.21 | 6.25 | 6.25 | - | 180,859 |
| Oct 27, 2025 | 6.25 | 6.48 | 6.24 | 6.25 | 6.25 | - | 794,721 |
| Oct 24, 2025 | 6.25 | 6.35 | 6.00 | 6.25 | 6.25 | - | 425,257 |
| Oct 23, 2025 | 6.25 | 6.48 | 6.21 | 6.25 | 6.25 | - | 649,695 |
| Oct 22, 2025 | 6.40 | 6.80 | 6.18 | 6.25 | 6.25 | - | 1,585,216 |
| Oct 21, 2025 | 6.25 | 6.48 | 6.16 | 6.25 | 6.25 | - | 53,517 |
| Oct 20, 2025 | 6.55 | 6.55 | 6.12 | 6.25 | 6.25 | -4.58% | 1,225,386 |
| Oct 17, 2025 | 6.60 | 6.70 | 6.50 | 6.55 | 6.55 | -0.76% | 367,402 |
| Oct 16, 2025 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 144,973 |
| Oct 15, 2025 | 6.65 | 6.60 | 6.55 | 6.60 | 6.60 | -0.75% | 123,152 |
| Oct 14, 2025 | 6.75 | 6.78 | 6.70 | 6.65 | 6.65 | -1.48% | 135,332 |
| Oct 13, 2025 | 7.00 | 6.90 | 6.72 | 6.75 | 6.75 | -3.57% | 290,152 |
| Oct 10, 2025 | 7.00 | 6.99 | 6.99 | 7.00 | 7.00 | - | 55,932 |
| Oct 9, 2025 | 7.00 | 7.00 | 6.82 | 7.00 | 7.00 | - | 189,458 |
| Oct 8, 2025 | 7.00 | 7.00 | 6.82 | 7.00 | 7.00 | - | 113,366 |
| Oct 7, 2025 | 7.00 | 7.01 | 6.80 | 7.00 | 7.00 | - | 346,482 |
| Oct 6, 2025 | 7.00 | 7.02 | 6.84 | 7.00 | 7.00 | - | 219,031 |
| Oct 3, 2025 | 7.00 | 7.20 | 6.84 | 7.00 | 7.00 | - | 203,928 |
| Oct 2, 2025 | 7.00 | 7.20 | 6.85 | 7.00 | 7.00 | - | 97,043 |
| Oct 1, 2025 | 7.00 | 7.20 | 6.84 | 7.00 | 7.00 | - | 196,584 |
| Sep 30, 2025 | 7.00 | 7.20 | 6.84 | 7.00 | 7.00 | - | 283,342 |
| Sep 29, 2025 | 7.00 | 7.02 | 6.80 | 7.00 | 7.00 | - | 720,235 |