Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	17,331,705
Oct 9, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	10,623,718
Oct 8, 2025	0.41	0.42	0.40	0.41	0.41	-	796,954
Oct 7, 2025	0.39	0.42	0.39	0.41	0.41	5.13%	20,686,851
Oct 6, 2025	0.39	0.40	0.38	0.39	0.39	-	12,898,652
Oct 3, 2025	0.38	0.40	0.37	0.39	0.39	4.00%	11,815,220
Oct 2, 2025	0.38	0.39	0.37	0.38	0.38	-3.85%	19,623,421
Oct 1, 2025	0.41	0.41	0.37	0.39	0.39	-3.70%	12,963,791
Sep 30, 2025	0.44	0.44	0.40	0.41	0.41	-6.90%	9,319,402
Sep 29, 2025	0.44	0.47	0.42	0.44	0.44	-2.25%	16,640,590
Sep 26, 2025	0.41	0.45	0.40	0.45	0.45	5.95%	96,800,873
Sep 25, 2025	0.38	0.42	0.38	0.42	0.42	10.53%	17,771,408
Sep 24, 2025	0.36	0.40	0.35	0.38	0.38	5.56%	32,596,243
Sep 23, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	6,576,579
Sep 22, 2025	0.37	0.37	0.36	0.37	0.37	-	2,023,203
Sep 19, 2025	0.38	0.38	0.36	0.37	0.37	-1.35%	16,501,023
Sep 18, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	1,500,151
Sep 17, 2025	0.38	0.38	0.37	0.38	0.38	-	17,977,833
Sep 16, 2025	0.39	0.40	0.37	0.38	0.38	-1.32%	68,088,765
Sep 15, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	5,470,692
Sep 12, 2025	0.39	0.40	0.38	0.39	0.39	-	370,680
Sep 11, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	4,485,627
Sep 10, 2025	0.40	0.41	0.38	0.39	0.39	-1.27%	10,213,864
Sep 9, 2025	0.40	0.41	0.39	0.40	0.40	-	3,293,269
Sep 8, 2025	0.41	0.42	0.39	0.40	0.40	-2.47%	4,451,222
Sep 5, 2025	0.41	0.42	0.39	0.41	0.41	-1.22%	4,575,665
Sep 4, 2025	0.41	0.42	0.39	0.41	0.41	1.23%	2,379,586
Sep 3, 2025	0.41	0.42	0.39	0.41	0.41	-1.22%	233,439,990
Sep 2, 2025	0.43	0.45	0.40	0.41	0.41	-6.82%	90,528,937
Sep 1, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	6,819,707
Aug 29, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	12,268,832
Aug 28, 2025	0.35	0.45	0.35	0.44	0.44	15.79%	69,166,145
Aug 27, 2025	0.37	0.39	0.35	0.38	0.38	2.70%	26,601,034
Aug 26, 2025	0.35	0.38	0.35	0.37	0.37	2.78%	5,810,287
Aug 22, 2025	0.36	0.37	0.35	0.36	0.36	-	3,854,386
Aug 21, 2025	0.36	0.38	0.35	0.36	0.36	-2.70%	7,256,412
Aug 20, 2025	0.37	0.39	0.36	0.37	0.37	-	5,312,942
Aug 19, 2025	0.37	0.38	0.35	0.37	0.37	-1.33%	4,675,199
Aug 18, 2025	0.37	0.38	0.37	0.38	0.38	-	2,383,881
Aug 15, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	8,410,763
Aug 14, 2025	0.40	0.41	0.37	0.38	0.38	-3.80%	31,362,860
Aug 13, 2025	0.41	0.41	0.38	0.40	0.40	-	5,901,266
Aug 12, 2025	0.39	0.41	0.38	0.40	0.40	3.95%	26,380,201
Aug 11, 2025	0.39	0.39	0.37	0.38	0.38	-	1,651,936
Aug 8, 2025	0.39	0.41	0.37	0.38	0.38	2.15%	6,703,790
Aug 7, 2025	0.39	0.41	0.37	0.37	0.37	-5.82%	2,454,203
Aug 6, 2025	0.38	0.41	0.38	0.40	0.40	-	21,058,125
Aug 5, 2025	0.39	0.41	0.38	0.40	0.40	-	1,918,745
Aug 4, 2025	0.38	0.41	0.38	0.40	0.40	-	2,570,976
Aug 1, 2025	0.39	0.41	0.37	0.40	0.40	2.60%	5,040,484