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 |
| Sep 26, 2025 | 7.00 | 7.20 | 7.07 | 7.00 | 7.00 | - | 129,863 |
| Sep 25, 2025 | 7.00 | 7.08 | 6.80 | 7.00 | 7.00 | - | 21,452 |
| Sep 24, 2025 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | - | 472,272 |
| Sep 23, 2025 | 7.25 | 7.14 | 6.82 | 7.00 | 7.00 | -3.45% | 1,282,687 |
| Sep 22, 2025 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | - | 168,274 |
| Sep 19, 2025 | 7.25 | 7.14 | 7.14 | 7.25 | 7.25 | - | 4,024 |
| Sep 18, 2025 | 7.25 | 7.16 | 7.00 | 7.25 | 7.25 | - | 241,460 |
| Sep 17, 2025 | 7.25 | 7.18 | 7.03 | 7.25 | 7.25 | - | 329,142 |
| Sep 16, 2025 | 7.25 | 7.24 | 6.75 | 7.25 | 7.25 | - | 525,968 |
| Sep 15, 2025 | 7.25 | 7.39 | 7.00 | 7.25 | 7.25 | - | 735,926 |
| Sep 12, 2025 | 7.25 | 7.39 | 7.00 | 7.25 | 7.25 | - | 20,266 |
| Sep 11, 2025 | 7.25 | 7.44 | 7.00 | 7.25 | 7.25 | - | 522,062 |
| Sep 10, 2025 | 7.50 | 7.65 | 7.00 | 7.25 | 7.25 | - | 46,312 |
| Sep 9, 2025 | 7.25 | 7.80 | 7.15 | 7.25 | 7.25 | - | 655,088 |
| Sep 8, 2025 | 7.25 | 7.41 | 7.15 | 7.25 | 7.25 | - | 108,527 |
| Sep 5, 2025 | 7.25 | 7.39 | 7.31 | 7.25 | 7.25 | - | 58,356 |
| Sep 4, 2025 | 7.25 | 7.35 | 7.13 | 7.25 | 7.25 | - | 141,916 |
| Sep 3, 2025 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | - | 116,705 |
| Sep 2, 2025 | 7.25 | 7.50 | 7.13 | 7.25 | 7.25 | - | 253,665 |
| Sep 1, 2025 | 7.25 | 7.32 | 7.03 | 7.25 | 7.25 | - | 149,664 |
| Aug 29, 2025 | 7.25 | 7.33 | 7.00 | 7.25 | 7.25 | - | 157,517 |
| Aug 28, 2025 | 7.25 | 7.33 | 7.13 | 7.25 | 7.25 | - | 85,656 |
| Aug 27, 2025 | 7.25 | 7.39 | 7.13 | 7.25 | 7.25 | - | 235,707 |
| Aug 26, 2025 | 7.25 | 7.35 | 7.29 | 7.25 | 7.25 | - | 557,393 |
| Aug 22, 2025 | 7.25 | 7.25 | 7.01 | 7.25 | 7.25 | - | 387,966 |
| Aug 21, 2025 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 204,426 |
| Aug 20, 2025 | 7.50 | 7.60 | 7.26 | 7.50 | 7.50 | - | 320,976 |
| Aug 19, 2025 | 7.50 | 8.00 | 7.26 | 7.50 | 7.50 | - | 143,228 |
| Aug 18, 2025 | 7.50 | 7.65 | 7.14 | 7.50 | 7.50 | - | 324,472 |
| Aug 15, 2025 | 7.75 | 7.97 | 7.13 | 7.50 | 7.50 | -3.23% | 332,430 |
| Aug 14, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 169,003 |
| Aug 13, 2025 | 7.75 | 7.84 | 7.50 | 7.75 | 7.75 | - | 230,575 |
| Aug 12, 2025 | 7.75 | 7.84 | 7.84 | 7.75 | 7.75 | - | 3,000 |
| Aug 11, 2025 | 7.75 | 8.00 | 7.53 | 7.75 | 7.75 | - | 252,210 |
| Aug 8, 2025 | 7.75 | 7.93 | 7.59 | 7.75 | 7.75 | - | 235,946 |
| Aug 7, 2025 | 7.75 | 7.97 | 7.73 | 7.75 | 7.75 | - | 11,087 |
| Aug 6, 2025 | 8.10 | 8.17 | 7.73 | 7.75 | 7.75 | -4.32% | 192,519 |
| Aug 5, 2025 | 8.00 | 8.50 | 8.00 | 8.10 | 8.10 | 4.52% | 357,341 |
| Aug 4, 2025 | 7.75 | 7.90 | 7.87 | 7.75 | 7.75 | - | 81,288 |
| Aug 1, 2025 | 7.75 | 7.85 | 7.70 | 7.75 | 7.75 | - | 58,701 |
| Jul 31, 2025 | 7.75 | 7.83 | 7.52 | 7.75 | 7.75 | - | 48,172 |
| Jul 30, 2025 | 7.75 | 7.85 | 7.78 | 7.75 | 7.75 | - | 47,282 |
| Jul 29, 2025 | 7.75 | 7.85 | 7.70 | 7.75 | 7.75 | - | 34,611 |
| Jul 28, 2025 | 7.75 | 7.82 | 7.68 | 7.75 | 7.75 | - | 93,504 |
| Jul 25, 2025 | 7.75 | 7.82 | 7.82 | 7.75 | 7.75 | - | 43,932 |
| Jul 24, 2025 | 7.75 | 7.65 | 7.64 | 7.75 | 7.75 | - | 172,475 |
| Jul 23, 2025 | 7.50 | 8.00 | 7.00 | 7.75 | 7.75 | -4.62% | 1,035,642 |
| Jul 22, 2025 | 8.13 | 8.15 | 7.82 | 8.13 | 8.13 | - | 88,847 |
| Jul 21, 2025 | 8.13 | 8.50 | 8.10 | 8.13 | 8.13 | - | 259,685 |
| Jul 18, 2025 | 8.13 | 8.50 | 8.50 | 8.13 | 8.13 | - | 116 |