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

CORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	16.42	17.28	13.65	14.04	14.04	-15.73%	180,181
Feb 6, 2026	25.46	26.28	16.17	16.66	16.66	-40.63%	1,962,401
Feb 5, 2026	25.03	28.42	23.92	28.06	28.06	17.85%	1,605,548
Feb 4, 2026	20.80	24.24	19.40	23.81	23.81	18.11%	982,061
Feb 3, 2026	19.68	23.06	19.39	20.16	20.16	-2.66%	984,576
Feb 2, 2026	19.19	20.90	18.45	20.71	20.71	9.06%	1,160,616
Jan 30, 2026	16.89	19.20	16.89	18.99	18.99	12.90%	1,338,624
Jan 29, 2026	15.59	17.81	14.94	16.82	16.82	11.91%	1,969,989
Jan 28, 2026	12.97	15.88	12.82	15.03	15.03	5.40%	3,766,212
Jan 27, 2026	16.28	16.80	13.20	14.26	14.26	-21.52%	6,434,576
Jan 26, 2026	16.60	18.27	13.68	18.17	18.17	-11.45%	4,114,936
Jan 23, 2026	21.73	23.23	19.16	20.52	20.52	-3.02%	1,222,133
Jan 22, 2026	18.77	21.16	17.95	21.16	21.16	4.86%	992,823
Jan 21, 2026	19.65	22.92	19.47	20.18	20.18	2.91%	1,548,284
Jan 20, 2026	19.51	20.38	18.91	19.61	19.61	11.42%	1,472,424
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

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.