Skip to main content
CyanConnode Holdings plc (AIM:CYAN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
7.88
+0.03 (0.38%)
Apr 28, 2026, 4:28 PM GMT

CyanConnode Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.857.927.737.857.85-341,188
Apr 27, 20267.858.007.707.857.85-1,683,402
Apr 24, 20267.858.007.807.857.85-3,091,957
Apr 23, 20267.857.907.757.857.85-345,864
Apr 22, 20267.858.007.807.857.85-1,251,757
Apr 21, 20267.758.007.757.857.851.29%1,797,934
Apr 20, 20267.758.007.507.757.75-451,712
Apr 17, 20267.758.007.507.757.75-4,200,308
Apr 16, 20267.758.007.507.757.75-5,498,280
Apr 15, 20267.758.007.627.757.75-866,283
Apr 14, 20267.757.887.617.757.75-275,931
Apr 13, 20267.758.007.607.757.75-583,294
Apr 10, 20267.757.807.507.757.75-704,648
Apr 9, 20267.758.007.567.757.75-380,705
Apr 8, 20267.758.007.507.757.75-563,478
Apr 7, 20267.758.007.507.757.751.64%1,088,626
Apr 2, 20267.637.757.507.637.63-338,492
Apr 1, 20267.637.747.507.637.63-385,314
Mar 31, 20267.558.007.507.637.63-1.93%271,291
Mar 30, 20267.788.007.557.787.78-20,222
Mar 27, 20267.788.007.587.787.78-549,822
Mar 26, 20267.788.007.557.787.78-643,110
Mar 25, 20267.888.007.517.787.78-1.27%995,520
Mar 24, 20267.938.107.757.887.88-0.63%330,468
Mar 23, 20268.258.507.857.937.93-3.94%339,264
Mar 20, 20268.208.208.038.258.25-160,995
Mar 19, 20268.388.307.758.258.25-1.49%364,387
Mar 18, 20268.638.508.258.388.38-2.90%155,000
Mar 17, 20268.638.758.428.638.63-123,813
Mar 16, 20268.638.758.528.638.63-39,260
Mar 13, 20268.638.758.508.638.63-244,367
Mar 12, 20268.808.788.588.638.63-1.99%292,928
Mar 11, 20268.759.008.608.808.80-0.85%140,270
Mar 10, 20268.889.008.758.888.88-62,874
Mar 9, 20268.888.848.758.888.880.28%156,603
Mar 6, 20268.889.008.788.858.85-0.28%348,278
Mar 5, 20268.888.958.818.888.88-360,685
Mar 4, 20269.139.128.758.888.88-2.74%1,294,448
Mar 3, 20269.259.508.799.139.1311.28%2,587,166
Mar 2, 20268.208.408.008.208.20-28,905
Feb 27, 20268.108.408.188.208.201.23%552,213
Feb 26, 20268.208.408.258.108.10-1.22%162,251
Feb 25, 20268.208.408.308.208.20-88,223
Feb 24, 20268.308.408.188.208.20-1.20%325,305
Feb 23, 20268.508.508.238.308.30-2.35%227,232
Feb 20, 20268.508.508.338.508.50-145,888
Feb 19, 20268.508.608.408.508.50-78,864
Feb 18, 20268.408.548.408.508.501.19%1,366,937
Feb 17, 20268.558.608.218.408.40-1.75%198,070
Feb 16, 20268.558.608.508.558.55-108,844
Feb 13, 20268.608.608.508.558.55-0.58%157,191
Feb 12, 20268.658.708.528.608.60-0.58%308,555
Feb 11, 20268.708.808.608.658.65-0.57%492,057
Feb 10, 20268.708.808.608.708.70-38,871
Feb 9, 20268.708.808.608.708.70-319,515
Feb 6, 20268.708.808.608.708.70-231,884
Feb 5, 20268.708.808.638.708.70-1.14%564,483
Feb 4, 20268.658.808.608.808.801.73%1,291,204
Feb 3, 20267.259.407.478.658.6519.31%3,743,573
Feb 2, 20266.887.506.707.257.255.45%803,207
Jan 30, 20266.757.006.556.886.881.85%884,769
Jan 29, 20266.256.906.116.756.758.00%2,243,118
Jan 28, 20266.256.506.256.256.25-914,699
Jan 27, 20266.256.506.006.256.25-327,752
Jan 26, 20266.256.506.006.256.25-337,202
Jan 23, 20266.256.506.006.256.25-262,249
Jan 22, 20266.256.506.006.256.25-216,128
Jan 21, 20266.506.506.106.256.25-3.85%199,289
Jan 20, 20266.636.756.506.506.50-1.89%218,041
Jan 19, 20266.636.756.356.636.63-222,247
Jan 16, 20266.856.906.506.636.63-3.28%800,621
Jan 15, 20266.857.006.706.856.85-192,844
Jan 14, 20266.857.006.706.856.85-288,236
Jan 13, 20266.857.006.726.856.85-335,109
Jan 12, 20266.857.006.706.856.85-406,430
Jan 9, 20266.857.006.806.856.85-245,526
Jan 8, 20267.107.206.726.856.85-3.52%738,897
Jan 7, 20267.107.356.707.107.10-372,410
Jan 6, 20267.107.497.377.107.10-63,643
Jan 5, 20267.107.496.707.107.10-131,566
Jan 2, 20266.857.406.857.107.103.65%249,276
Dec 31, 20256.856.996.736.856.85-284,464
Dec 30, 20256.406.906.496.856.857.03%312,552
Dec 29, 20256.256.506.456.406.402.40%228,688
Dec 24, 20256.256.506.066.256.25-192,026
Dec 23, 20256.256.356.176.256.25-117,513
Dec 22, 20256.256.406.106.256.25-358,918
Dec 19, 20256.256.456.006.256.25-1,432,987
Dec 18, 20257.257.056.006.256.25-13.79%6,335,883
Dec 17, 20257.257.257.007.257.25-117,503
Dec 16, 20257.257.307.157.257.25-286,285
Dec 15, 20257.257.207.037.257.25-385,000
Dec 12, 20257.257.197.197.257.25-17,263
Dec 11, 20257.207.507.107.257.250.69%518,140
Dec 10, 20257.207.257.097.207.20-82,092
Dec 9, 20257.257.267.007.207.20-0.69%119,403
Dec 8, 20257.537.507.257.257.25-3.65%102,043
Dec 5, 20257.757.507.257.537.53-2.90%458,861
Dec 4, 20257.758.007.507.757.75-24,959
Dec 3, 20257.637.757.507.757.751.64%411,628