T-REX 2X Inverse CRWV Daily Target ETF (CORD)

CORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	33.02	35.75	32.80	35.03	35.03	6.28%	351,550
Dec 24, 2025	32.11	33.38	31.49	32.96	32.96	3.19%	391,705
Dec 23, 2025	29.52	33.00	29.51	31.94	31.94	10.60%	80,319
Dec 22, 2025	29.61	29.61	27.15	28.88	28.88	-3.70%	112,045
Dec 19, 2025	50.30	50.30	28.18	29.99	29.99	-45.62%	2,691,856
Dec 18, 2025	55.51	58.62	52.85	55.15	55.15	-9.62%	514,332
Dec 17, 2025	53.24	62.18	53.01	61.02	61.02	13.97%	375,960
Dec 16, 2025	51.50	55.78	50.98	53.54	53.54	7.81%	362,455
Dec 15, 2025	41.81	49.92	41.81	49.66	49.66	16.11%	435,922
Dec 12, 2025	36.59	43.49	35.42	42.77	42.77	19.84%	373,153
Dec 11, 2025	39.12	40.53	34.78	35.69	35.69	2.12%	328,778
Dec 10, 2025	34.72	37.00	33.89	34.95	34.95	5.18%	206,442
Dec 9, 2025	38.84	39.11	32.75	33.23	33.23	-10.02%	385,184
Dec 8, 2025	38.95	41.80	36.47	36.93	36.93	4.26%	519,190
Dec 5, 2025	35.98	38.44	35.00	35.42	35.42	-5.52%	268,350
Dec 4, 2025	45.30	46.35	34.70	37.49	37.49	-16.26%	357,212
Dec 3, 2025	49.40	52.34	44.43	44.77	44.77	-8.60%	122,531
Dec 2, 2025	47.07	49.01	40.74	48.98	48.98	2.50%	171,548
Dec 1, 2025	56.93	59.00	47.33	47.79	47.79	-10.60%	193,910
Nov 28, 2025	50.19	54.93	50.05	53.45	53.45	3.03%	77,691
Nov 26, 2025	51.45	53.79	48.44	51.88	51.88	-8.50%	284,400
Nov 25, 2025	56.98	64.41	55.34	56.70	56.70	6.50%	362,732
Nov 24, 2025	54.73	57.44	52.41	53.24	53.24	-5.69%	136,185
Nov 21, 2025	58.25	67.55	54.35	56.45	56.45	-6.86%	547,943
Nov 20, 2025	41.66	60.88	41.50	60.61	60.61	15.25%	790,844
Nov 19, 2025	52.27	55.47	49.46	52.59	52.59	-0.08%	271,001
Nov 18, 2025	53.85	58.54	48.82	52.63	52.63	1.03%	410,044
Nov 17, 2025	51.72	55.46	48.24	52.10	52.10	5.35%	335,468
Nov 14, 2025	51.67	54.01	46.14	49.45	49.45	2.68%	494,627
Nov 13, 2025	42.29	49.25	42.29	48.16	48.16	16.53%	363,295
Nov 12, 2025	35.89	41.42	35.36	41.33	41.33	6.38%	338,358
Nov 11, 2025	34.48	39.05	33.56	38.85	38.85	33.05%	315,673
Nov 10, 2025	26.50	30.70	26.50	29.20	29.20	-3.28%	255,144
Nov 7, 2025	30.75	32.25	29.69	30.19	30.19	5.78%	184,448
Nov 6, 2025	24.60	29.68	24.60	28.54	28.54	13.07%	185,080
Nov 5, 2025	23.56	26.20	23.56	25.24	25.24	1.98%	160,019
Nov 4, 2025	23.35	24.84	22.21	24.75	24.75	17.35%	147,383
Nov 3, 2025	19.14	21.28	19.14	21.09	21.09	10.83%	80,854
Oct 31, 2025	19.10	19.37	17.71	19.03	19.03	-4.37%	97,829
Oct 30, 2025	18.69	20.03	18.55	19.90	19.90	13.07%	183,268
Oct 29, 2025	18.18	19.23	17.60	17.60	17.60	-7.81%	82,050
Oct 28, 2025	18.55	19.11	17.20	19.09	19.09	2.03%	144,482
Oct 27, 2025	18.90	19.75	18.50	18.71	18.71	-5.27%	50,664
Oct 24, 2025	21.74	21.97	19.63	19.75	19.75	-14.49%	131,709
Oct 23, 2025	24.58	25.22	22.87	23.10	23.10	-3.36%	76,502
Oct 22, 2025	23.22	26.51	23.00	23.90	23.90	5.29%	197,369
Oct 21, 2025	23.05	24.57	22.27	22.70	22.70	3.46%	209,425
Oct 20, 2025	18.91	22.01	18.91	21.94	21.94	14.17%	129,716
Oct 17, 2025	19.19	21.22	19.16	19.22	19.22	7.12%	251,551
Oct 16, 2025	18.13	19.00	15.63	17.94	17.94	-4.26%	298,713

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.