CORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	19.88	20.40	19.60	20.40	-	12.21%	183,754
Mar 2, 2026	18.79	19.35	17.26	18.18	18.18	3.47%	1,513,877
Feb 27, 2026	16.28	18.60	16.28	17.57	17.57	36.10%	2,951,575
Feb 26, 2026	12.52	13.50	12.06	12.91	12.91	1.57%	2,390,847
Feb 25, 2026	12.05	12.78	11.41	12.71	12.71	2.50%	1,411,593
Feb 24, 2026	15.11	15.27	12.40	12.40	12.40	-19.01%	1,897,986
Feb 23, 2026	16.75	16.82	14.45	15.31	15.31	-3.71%	1,397,577
Feb 20, 2026	14.50	17.18	14.50	15.90	15.90	17.34%	3,338,841
Feb 19, 2026	14.28	14.71	13.32	13.55	13.55	-3.83%	1,448,327
Feb 18, 2026	15.70	16.85	13.51	14.09	14.09	-10.43%	1,708,396
Feb 17, 2026	15.12	16.25	14.40	15.73	15.73	11.09%	1,100,339
Feb 13, 2026	14.70	15.69	12.83	14.16	14.16	-2.14%	1,377,032
Feb 12, 2026	14.88	15.90	13.75	14.47	14.47	-0.48%	1,350,753
Feb 11, 2026	14.30	16.48	13.72	14.54	14.54	0.55%	1,176,560
Feb 10, 2026	14.59	14.87	13.90	14.46	14.46	2.41%	732,706
Feb 9, 2026	16.77	16.98	13.64	14.12	14.12	-15.25%	1,617,667
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