Corero Network Security plc - CNS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13	13	13	13.5	12.5	172,004
February 19, 2026	13	13	13	13.5	12.5	175,659
February 18, 2026	13	13	13	13.5	12.5	301,073
February 17, 2026	13	13	13	13.4	12.96	162,333
February 16, 2026	13	13	13	13.5	12.5	145,770
February 13, 2026	13	13	13	13.5	12.5	242,819
February 12, 2026	13	13	13	13.5	12.5	8,606
February 11, 2026	13.5	13	13	13.5	12.5	129,774
February 10, 2026	13	13	13	13.5	12.96	157,286
February 09, 2026	13	13	13	13.5	12.5	78,268
February 06, 2026	13.5	13	13	13.5	12.5	790,722
February 05, 2026	13.25	13	13	13.5	12.5	93,037
February 04, 2026	13	13.25	13.25	13.5	12.2	1.07M
February 03, 2026	12.5	12.6	12.6	13	12	468,365
February 02, 2026	12	12.5	12.5	13	11.5	330,941
January 30, 2026	12	12	12	12.5	11.5	335,960
January 29, 2026	12.5	12	12	13	11.5	1.68M
January 28, 2026	12.75	12.5	12.5	13	12.5	189,777
January 27, 2026	12.75	12.75	12.75	12.87	12.5	73,819
January 26, 2026	13	12.75	12.75	13.5	12.5	155,737
January 23, 2026	13	13	13	13.5	12.5	168,239
January 22, 2026	13	13	13	13.5	13	17,919
January 21, 2026	13	13	13	13.5	12.5	103,161
January 20, 2026	13	13	13	13.5	12.5	78,856
January 19, 2026	13	13	13	13.5	12.58	133,241
January 16, 2026	13	13	13	13.5	12.5	2.56M
January 15, 2026	13	13	13	13.5	12.5	203,001
January 14, 2026	11.75	13	13	13.5	11.5	810,112
January 13, 2026	12	11.75	11.75	12	11.5	946,650
January 12, 2026	11.5	11.75	11.75	13	11	1.89M
January 09, 2026	10.25	10	10	10.5	10	145,965
January 08, 2026	9.75	10.25	10.25	10.5	9.75	355,033
January 07, 2026	9.55	9.55	9.55	10	9.55	98,796
January 06, 2026	9.55	9.55	9.55	9.65	9.55	22,559
January 05, 2026	9.55	9.55	9.55	10	9.55	156,757
January 02, 2026	9.55	9.55	9.55	10	9.55	61,761
December 31, 2025	9.55	9.55	9.55	10	9.42	18,158
December 30, 2025	9.55	9.55	9.55	10	9.4	178,987
December 29, 2025	9.55	9.55	9.55	10	9.4	180,848
December 24, 2025	9.55	9.55	9.55	10	9.37	2,141
December 23, 2025	9.3	9.55	9.55	10	9.3	581,251
December 22, 2025	9.25	9.3	9.3	9.5	9.22	80,770
December 19, 2025	9.25	9.3	9.3	9.5	9.25	4,951
December 18, 2025	9.3	9.3	9.3	9.3	9.22	54,913
December 17, 2025	9.3	9.3	9.3	9.5	9.22	28,727
December 16, 2025	9.3	9.3	9.3	9.3	9.18	222,351
December 15, 2025	9.3	9.3	9.3	9.5	9.1	72,295
December 12, 2025	9.3	9.3	9.3	9.5	9.1	369,111
December 11, 2025	9.3	9.3	9.3	9.5	9.12	53,666
December 10, 2025	9.75	9.3	9.3	9.75	9.15	433,186
December 09, 2025	9.75	9.75	9.75	9.75	9.5	229,970
December 08, 2025	9.75	9.75	9.75	9.75	9.56	49,762
December 05, 2025	9.75	9.75	9.75	10	9.56	83,840
December 04, 2025	10.48	9.75	9.75	10.48	9.25	598,619
December 03, 2025	10	10	10	10.48	9.5	55,559
December 02, 2025	10	10	10	10.25	9.75	109,901
December 01, 2025	10	10	10	10.48	9.5	100,923
November 28, 2025	10.25	10	10	10.37	9.55	38,212
November 27, 2025	10.25	10.25	10.25	10.44	10	340,881
November 26, 2025	10.25	10.25	10.25	10.44	10.25	74,012

Corero Network Security plc (CNS.L) LSE