Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.35	0.36	0.33	0.35	0.35	-	9,953,119
Dec 4, 2025	0.36	0.37	0.33	0.35	0.35	-4.17%	14,412,300
Dec 3, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	24,761,550
Dec 2, 2025	0.36	0.37	0.35	0.35	0.35	-	7,865,029
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	3,411,659
Nov 28, 2025	0.36	0.37	0.35	0.36	0.36	-	40,434,140
Nov 27, 2025	0.36	0.36	0.35	0.36	0.36	-	772,373
Nov 26, 2025	0.35	0.37	0.35	0.36	0.36	2.86%	8,149,250
Nov 25, 2025	0.35	0.35	0.33	0.35	0.35	1.45%	15,705,080
Nov 24, 2025	0.35	0.35	0.33	0.35	0.35	-	3,382,219
Nov 21, 2025	0.35	0.35	0.34	0.35	0.35	-	45,880,520
Nov 20, 2025	0.35	0.35	0.34	0.35	0.35	-	3,234,924
Nov 19, 2025	0.35	0.34	0.34	0.35	0.35	-	1,623,293
Nov 18, 2025	0.35	0.35	0.34	0.35	0.35	-	53,870,530
Nov 17, 2025	0.35	0.35	0.34	0.35	0.35	-	1,882,551
Nov 14, 2025	0.35	0.35	0.34	0.35	0.35	-	39,621,760
Nov 13, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	3,981,893
Nov 12, 2025	0.35	0.36	0.34	0.34	0.34	-2.86%	50,271,420
Nov 11, 2025	0.35	0.36	0.34	0.35	0.35	-	3,255,703
Nov 10, 2025	0.35	0.36	0.34	0.35	0.35	-	1,934,792
Nov 7, 2025	0.36	0.37	0.34	0.35	0.35	-2.78%	11,292,610
Nov 6, 2025	0.36	0.37	0.35	0.36	0.36	4.35%	8,267,350
Nov 5, 2025	0.35	0.36	0.34	0.35	0.35	-	50,903,560
Nov 4, 2025	0.35	0.36	0.33	0.35	0.35	-	1,168,821
Nov 3, 2025	0.35	0.36	0.33	0.35	0.35	-	522,144
Oct 31, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	3,073,444
Oct 30, 2025	0.35	0.36	0.33	0.34	0.34	-2.86%	6,452,537
Oct 29, 2025	0.33	0.36	0.32	0.35	0.35	6.06%	11,108,970
Oct 28, 2025	0.33	0.33	0.32	0.33	0.33	-	6,133,049
Oct 27, 2025	0.33	0.34	0.32	0.33	0.33	-	2,902,656
Oct 24, 2025	0.33	0.34	0.32	0.33	0.33	-	7,942,188
Oct 23, 2025	0.34	0.35	0.32	0.33	0.33	-1.49%	71,243,140
Oct 22, 2025	0.35	0.35	0.33	0.34	0.34	-4.29%	15,049,980
Oct 21, 2025	0.35	0.36	0.34	0.35	0.35	-	2,905,040
Oct 20, 2025	0.35	0.36	0.34	0.35	0.35	1.45%	4,891,146
Oct 17, 2025	0.38	0.38	0.32	0.35	0.35	-8.00%	128,083,600
Oct 16, 2025	0.42	0.42	0.37	0.38	0.38	-9.64%	41,790,250
Oct 15, 2025	0.42	0.42	0.41	0.42	0.42	-	254,503,300
Oct 14, 2025	0.42	0.42	0.41	0.42	0.42	-	3,104,969
Oct 13, 2025	0.42	0.42	0.41	0.42	0.42	-	38,705,660
Oct 10, 2025	0.42	0.42	0.41	0.42	0.42	-1.19%	15,331,700
Oct 9, 2025	0.41	0.42	0.40	0.42	0.42	2.44%	10,623,710
Oct 8, 2025	0.41	0.42	0.40	0.41	0.41	-	770,499
Oct 7, 2025	0.39	0.42	0.39	0.41	0.41	5.13%	20,686,840
Oct 6, 2025	0.39	0.40	0.38	0.39	0.39	-	12,898,650
Oct 3, 2025	0.38	0.40	0.37	0.39	0.39	4.00%	11,815,210
Oct 2, 2025	0.38	0.39	0.37	0.38	0.38	-3.85%	19,539,720
Oct 1, 2025	0.41	0.41	0.37	0.39	0.39	-3.70%	12,963,780
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