Skip to main content
Corero Network Security plc (AIM:CNS)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.7510.009.569.759.75-78,640
Dec 4, 202510.4810.489.259.759.75-2.50%598,619
Dec 3, 202510.0010.489.5010.0010.00-50,572
Dec 2, 202510.0010.259.7510.0010.00-106,901
Dec 1, 202510.0010.489.5010.0010.00-100,914
Nov 28, 202510.2510.379.5510.0010.00-2.44%38,211
Nov 27, 202510.2510.4410.0010.2510.25-340,881
Nov 26, 202510.2510.4410.2810.2510.25-74,012
Nov 25, 202510.0010.6510.0010.2510.252.50%324,130
Nov 24, 202510.0010.5010.0010.0010.00-55,636
Nov 21, 202510.0010.509.7610.0010.00-26,747
Nov 20, 202510.0010.509.5010.0010.00-136,679
Nov 19, 202510.0010.5010.0810.0010.00-33,171
Nov 18, 202510.0010.5010.0510.0010.00-121,706
Nov 17, 202510.0010.709.8810.0010.00-201,752
Nov 14, 202510.0010.509.5010.0010.00-295,546
Nov 13, 202510.0010.509.8510.0010.00-62,238
Nov 12, 202510.0010.509.6510.0010.00-326,107
Nov 11, 202510.0010.489.8510.0010.00-1,906,250
Nov 10, 20259.7510.009.5010.0010.002.56%195,441
Nov 7, 20259.759.909.669.759.75-143,061
Nov 6, 20259.6510.009.599.759.751.04%584,670
Nov 5, 20258.759.808.979.659.6510.29%1,275,692
Nov 4, 20258.758.978.778.758.75-83,776
Nov 3, 20258.759.008.508.758.75-139,606
Oct 31, 20258.759.008.508.758.75-159,599
Oct 30, 20258.658.808.508.758.751.16%200,522
Oct 29, 20258.658.808.528.658.65-252,570
Oct 28, 20258.909.008.508.658.65-5.46%530,711
Oct 27, 20259.259.158.849.159.15-1.08%171,516
Oct 24, 20259.259.509.009.259.25-206,170
Oct 23, 20259.259.389.009.259.25-124,942
Oct 22, 20259.509.509.039.259.25-2.63%213,573
Oct 21, 20259.609.789.269.509.50-1.04%113,578
Oct 20, 202510.1510.479.309.609.60-5.42%215,627
Oct 17, 202510.2510.479.8010.1510.15-0.98%120,407
Oct 16, 202510.5010.0610.0010.2510.25-2.38%76,390
Oct 15, 202510.7510.8510.0010.5010.50-2.33%182,247
Oct 14, 202510.7510.8910.5010.7510.75-100,656
Oct 13, 202510.7510.9010.5010.7510.75-53,995
Oct 10, 202510.7510.9710.5010.7510.75-65,044
Oct 9, 202510.7510.9710.5010.7510.75-48,766
Oct 8, 202510.7510.9710.5010.7510.75-61,446
Oct 7, 202511.5011.9210.5310.7510.75-6.52%153,593
Oct 6, 202511.5012.0011.0011.5011.50-14,217,030
Oct 3, 202511.5012.0011.1511.5011.50-770,603
Oct 2, 202511.5012.0011.3811.5011.50-295,961
Oct 1, 202511.5012.0011.2611.5011.50-243,159
Sep 30, 202511.0012.0010.5011.5011.504.55%643,133
Sep 29, 202511.0011.5010.5011.0011.00-147,395
Sep 26, 202510.0011.4910.0011.0011.0010.00%1,123,409
Sep 25, 20259.7510.509.5310.0010.002.56%752,732
Sep 24, 20259.7510.009.619.759.75-196,417
Sep 23, 20259.5010.009.359.759.752.63%175,172
Sep 22, 20259.2510.009.009.509.502.70%269,862
Sep 19, 20259.259.509.009.259.25-108,267
Sep 18, 20259.259.509.139.259.25-155,810
Sep 17, 20259.259.509.109.259.25-314,288
Sep 16, 20259.259.509.009.259.25-43,639
Sep 15, 20259.259.509.009.259.25-73,453
Sep 12, 20259.259.509.069.259.25-198,993
Sep 11, 20259.7510.009.009.259.25-5.13%262,906
Sep 10, 20259.7510.009.509.759.75-18,947
Sep 9, 20259.7510.009.529.759.75-16,983
Sep 8, 20259.759.959.509.759.75-95,791
Sep 5, 20259.759.529.529.759.75-22,591
Sep 4, 20259.7510.009.509.759.75-8,499
Sep 3, 20259.7510.009.509.759.75-25,937
Sep 2, 20259.759.759.709.759.75-99,105
Sep 1, 20259.7510.009.509.759.75-32,885
Aug 29, 202510.009.999.509.759.75-2.50%427,106
Aug 28, 202510.0010.509.5010.0010.00-185,764
Aug 27, 202510.0010.509.7610.0010.00-39,389
Aug 26, 202510.0010.509.7610.0010.00-107,296
Aug 22, 202510.0010.509.5010.0010.00-12,112
Aug 21, 202510.0010.509.7610.0010.00-576
Aug 20, 202510.0010.109.7610.0010.00-54,937
Aug 19, 202510.0010.509.7610.0010.00-35,851
Aug 18, 202510.0010.509.5010.0010.00-40,982
Aug 15, 202510.0010.509.5010.0010.00-57,597
Aug 14, 20259.7510.459.8410.0010.002.56%464,828
Aug 13, 20259.7510.009.509.759.75-133,054
Aug 12, 20259.7510.009.659.759.75-234,932
Aug 11, 20259.7510.009.839.759.75-120,840
Aug 8, 20259.7510.009.539.759.75-169,886
Aug 7, 20259.759.989.759.759.75-21,472
Aug 6, 20259.7510.009.739.759.75-203,046
Aug 5, 20259.7510.009.529.759.75-217,917
Aug 4, 20259.7510.009.529.759.75-105,586
Aug 1, 20259.7510.009.739.759.75-229,656
Jul 31, 20259.7510.009.529.759.75-151,957
Jul 30, 20259.7510.009.999.759.75-16,060
Jul 29, 20259.759.999.669.759.75-278,748
Jul 28, 20259.5010.009.529.759.752.63%414,179
Jul 25, 20259.509.999.559.509.50-264,618
Jul 24, 20259.7510.009.639.509.50-2.56%134,257
Jul 23, 20259.5010.009.359.759.752.63%501,819
Jul 22, 20259.009.708.969.509.505.56%1,031,531
Jul 21, 20259.009.498.509.009.00-1,064,894
Jul 18, 20258.759.358.509.009.002.86%643,435