Corero Network (UK) Price History

CNS Stock   9.50  0.50  5.56%   
Below is the normalized historical share price chart for Corero Network Security extending back to December 13, 1996. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Corero Network stands at 9.50, as last reported on the 23rd of July, with the highest price reaching 9.70 and the lowest price hitting 8.96 during the day.
200 Day MA
18.209
50 Day MA
14.931
Beta
(0.41)
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Corero Stock, it is important to understand the factors that can impact its price. Corero Network Security secures Sharpe Ratio (or Efficiency) of -0.16, which signifies that the company had a -0.16 % return per unit of risk over the last 3 months. Corero Network Security exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Corero Network's Standard Deviation of 4.93, risk adjusted performance of (0.13), and Mean Deviation of 1.99 to double-check the risk estimate we provide.
  
At present, Corero Network's Other Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Capital Stock is expected to grow to about 7.5 M, whereas Common Stock Total Equity is forecasted to decline to about 4.9 M. . Corero Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1603

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCNS

Estimated Market Risk

 5.09
  actual daily
45
55% of assets are more volatile

Expected Return

 -0.82
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.16
  actual daily
0
Most of other assets perform better
Based on monthly moving average Corero Network is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Corero Network by adding Corero Network to a well-diversified portfolio.
Price Book
3.313
Book Value
0.036
Enterprise Value
42.2 M
Enterprise Value Ebitda
20.1215
Price Sales
3.1919

Corero Network Stock Price History Chart

There are several ways to analyze Corero Stock price data. The simplest method is using a basic Corero candlestick price chart, which shows Corero Network price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 8, 202518.0
Lowest PriceJuly 17, 20258.75

Corero Network July 23, 2025 Stock Price Synopsis

Various analyses of Corero Network's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Corero Stock. It can be used to describe the percentage change in the price of Corero Network from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Corero Stock.
Corero Network Price Daily Balance Of Power 0.68 
Corero Network Price Rate Of Daily Change 1.06 
Corero Network Price Action Indicator 0.42 

Corero Network July 23, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Corero Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Corero Network intraday prices and daily technical indicators to check the level of noise trading in Corero Stock and then apply it to test your longer-term investment strategies against Corero.

Corero Stock Price History Data

The price series of Corero Network for the period between Thu, Apr 24, 2025 and Wed, Jul 23, 2025 has a statistical range of 9.25 with a coefficient of variation of 14.51. The prices are distributed with arithmetic mean of 15.51. The median price for the last 90 days is 15.75. The company had 1:30 stock split on 30th of June 2009.
OpenHighLowCloseVolume
07/23/2025
 9.00  9.70  8.96  9.50 
07/22/2025 9.00  9.70  8.96  9.50  880,848 
07/21/2025
 9.00  9.49  8.50  9.00  1,064,894 
07/18/2025
 8.75  9.35  8.50  9.00  643,435 
07/17/2025
 9.25  9.50  8.52  8.75  1,217,331 
07/16/2025
 12.75  13.00  9.00  9.25  5,472,458 
07/15/2025 14.75  15.49  14.75  14.75  9,161 
07/14/2025
 15.25  15.41  14.63  14.75  259,352 
07/11/2025
 15.25  15.49  15.00  15.25  99,987 
07/10/2025
 15.25  15.49  15.11  15.25  20,753 
07/09/2025
 15.25  15.25  15.11  15.25  57,619 
07/08/2025
 14.75  15.50  14.53  15.25  246,943 
07/07/2025
 14.50  15.49  14.50  14.75  137,707 
07/04/2025
 14.34  14.79  14.34  14.50  62,203 
07/03/2025
 14.50  14.80  14.00  14.50  14,025 
07/02/2025
 14.50  15.00  14.25  14.50  131,972 
07/01/2025
 14.00  15.00  14.00  14.50  50,226 
06/30/2025
 14.25  14.50  14.03  14.25  303,556 
06/27/2025
 14.00  14.50  13.65  14.25  134,860 
06/26/2025
 14.00  14.50  13.51  14.00  267,596 
06/25/2025
 14.00  14.15  13.63  14.00  372,870 
06/24/2025
 14.00  14.25  13.65  14.00  67,781 
06/23/2025
 15.00  15.50  13.60  14.00  1,119,795 
06/20/2025
 15.00  15.45  14.51  15.00  27,877 
06/19/2025
 15.00  15.20  14.50  15.00  108,710 
06/18/2025
 15.00  15.50  14.65  15.00  105,239 
06/17/2025
 15.00  15.50  14.50  15.00  143,688 
06/16/2025 15.10  15.45  14.50  15.00  745,662 
06/13/2025
 15.10  15.10  14.71  15.10  134,339 
06/12/2025
 15.10  15.50  14.70  15.10  75,090 
06/11/2025
 15.00  15.45  14.50  15.10  249,892 
06/10/2025
 15.75  15.80  14.91  15.00  358,076 
06/09/2025
 15.95  15.95  15.50  15.75  178,230 
06/06/2025
 16.00  16.50  15.51  16.00  48,925 
06/05/2025
 15.75  16.00  15.60  15.75  90,466 
06/04/2025
 15.90  15.90  15.50  15.75  24,223 
06/03/2025
 16.00  16.50  15.50  16.00  135,423 
06/02/2025
 16.00  16.50  15.50  16.00  170,925 
05/30/2025
 15.75  16.00  15.53  16.00  223,371 
05/29/2025
 15.75  16.00  15.52  15.75  91,365 
05/28/2025
 16.00  16.15  15.50  15.75  93,279 
05/27/2025
 16.24  16.24  16.00  16.00  118,407 
05/23/2025
 16.00  16.00  15.50  15.75  463,259 
05/22/2025
 16.19  16.19  15.50  16.00  851,015 
05/21/2025
 17.25  17.89  16.04  16.50  329,905 
05/20/2025
 17.50  18.00  16.50  17.25  289,998 
05/19/2025
 17.50  18.00  17.00  17.50  175,352 
05/16/2025
 17.50  18.00  17.44  17.50  12,345 
05/15/2025
 17.50  17.50  17.00  17.50  34,437 
05/14/2025
 17.50  18.00  17.00  17.50  175,141 
05/13/2025
 17.95  18.50  17.00  17.50  509,048 
05/12/2025
 17.95  18.50  17.40  17.95  208,097 
05/09/2025
 18.00  18.44  17.42  17.95  325,019 
05/08/2025 17.70  18.39  17.40  18.00  189,677 
05/07/2025
 17.50  18.00  17.40  17.70  90,670 
05/06/2025
 17.95  18.50  17.50  17.70  202,603 
05/02/2025
 17.70  18.20  17.52  17.95  373,727 
05/01/2025
 17.70  18.00  17.70  17.70  54,871 
04/30/2025
 17.70  18.00  17.70  17.70  26,977 
04/29/2025
 17.70  18.00  17.65  17.70  93,740 
04/28/2025
 17.70  18.00  17.55  17.70  30,879 

About Corero Network Stock history

Corero Network investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Corero is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Corero Network Security will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Corero Network stock prices may prove useful in developing a viable investing in Corero Network
Last ReportedProjected for Next Year
Common Stock Shares Outstanding505.6 M530.9 M
Net Income Applicable To Common Shares1.8 M1.8 M

Corero Network Quarterly Net Working Capital

5.7 Million

Corero Network Stock Technical Analysis

Corero Network technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Corero Network technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Corero Network trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Rebalancing Now

   

Portfolio Rebalancing

Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
All  Next Launch Module

Corero Network Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Corero Network's price direction in advance. Along with the technical and fundamental analysis of Corero Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Corero to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Corero Stock analysis

When running Corero Network's price analysis, check to measure Corero Network's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Corero Network is operating at the current time. Most of Corero Network's value examination focuses on studying past and present price action to predict the probability of Corero Network's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Corero Network's price. Additionally, you may evaluate how the addition of Corero Network to your portfolios can decrease your overall portfolio volatility.
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Commodity Directory
Find actively traded commodities issued by global exchanges
Technical Analysis
Check basic technical indicators and analysis based on most latest market data
Competition Analyzer
Analyze and compare many basic indicators for a group of related or unrelated entities
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Funds Screener
Find actively-traded funds from around the world traded on over 30 global exchanges