CORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	19.36	19.91	16.88	17.60	17.60	-11.74%	2,369,784
Jan 15, 2026	20.50	20.52	17.85	19.94	19.94	-13.15%	3,009,414
Jan 14, 2026	23.34	24.64	21.05	22.96	22.96	-4.81%	1,177,240
Jan 13, 2026	23.26	24.44	22.17	24.12	24.12	5.10%	1,181,201
Jan 12, 2026	31.34	32.01	21.50	22.95	22.95	-24.51%	2,767,819
Jan 9, 2026	31.99	34.22	29.27	30.40	30.40	-7.99%	651,601
Jan 8, 2026	32.64	33.98	30.66	33.04	33.04	0.43%	501,271
Jan 7, 2026	32.95	34.07	30.68	32.90	32.90	1.89%	338,640
Jan 6, 2026	31.79	35.86	31.67	32.29	32.29	-2.74%	586,463
Jan 5, 2026	28.54	33.28	27.30	33.20	33.20	6.31%	540,990
Jan 2, 2026	37.46	37.91	29.33	31.23	31.23	-21.53%	895,884
Dec 31, 2025	37.69	41.03	37.69	39.80	39.80	6.19%	280,042
Dec 30, 2025	36.74	37.72	35.69	37.48	37.48	2.68%	233,634
Dec 29, 2025	37.98	37.98	33.94	36.50	36.50	4.20%	418,172
Dec 26, 2025	33.02	35.75	32.80	35.03	35.03	6.28%	351,916
Dec 24, 2025	32.11	33.38	31.49	32.96	32.96	3.19%	391,705
Dec 23, 2025	30.60	33.00	29.70	31.94	31.94	10.60%	858,059
Dec 22, 2025	28.78	29.35	27.14	28.88	28.88	-3.70%	868,091
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