Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.44	0.46	0.44	0.45	-	-	5,831,317
Mar 24, 2026	0.42	0.42	0.42	0.45	0.45	2.30%	25,499,083
Mar 23, 2026	0.45	0.45	0.42	0.44	0.44	-	15,933,699
Mar 20, 2026	0.44	0.45	0.42	0.44	0.44	-1.14%	9,370,231
Mar 19, 2026	0.44	0.45	0.42	0.44	0.44	-	93,581,550
Mar 18, 2026	0.44	0.45	0.42	0.44	0.44	1.15%	13,580,150
Mar 17, 2026	0.44	0.45	0.42	0.44	0.44	-	2,896,665
Mar 16, 2026	0.43	0.45	0.42	0.44	0.44	3.57%	12,772,290
Mar 13, 2026	0.42	0.44	0.42	0.42	0.42	-	14,166,700
Mar 12, 2026	0.42	0.44	0.40	0.42	0.42	-	14,616,780
Mar 11, 2026	0.40	0.44	0.39	0.42	0.42	5.00%	13,864,380
Mar 10, 2026	0.40	0.41	0.39	0.40	0.40	-	9,827,325
Mar 9, 2026	0.39	0.41	0.38	0.40	0.40	2.56%	12,572,320
Mar 6, 2026	0.41	0.42	0.37	0.39	0.39	-3.70%	17,593,660
Mar 5, 2026	0.41	0.42	0.39	0.41	0.41	3.85%	13,100,690
Mar 4, 2026	0.41	0.42	0.39	0.39	0.39	-3.70%	17,883,480
Mar 3, 2026	0.41	0.42	0.39	0.41	0.41	-1.22%	5,071,660
Mar 2, 2026	0.41	0.42	0.39	0.41	0.41	1.23%	20,820,760
Feb 27, 2026	0.41	0.42	0.36	0.41	0.41	-1.22%	10,170,660
Feb 26, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	12,059,460
Feb 25, 2026	0.41	0.42	0.39	0.41	0.41	-	5,288,180
Feb 24, 2026	0.39	0.42	0.38	0.41	0.41	3.85%	14,555,420
Feb 23, 2026	0.35	0.40	0.34	0.39	0.39	11.43%	31,552,970
Feb 20, 2026	0.35	0.36	0.34	0.35	0.35	-	2,117,726
Feb 19, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	11,269,050
Feb 18, 2026	0.35	0.35	0.34	0.35	0.35	-	2,896,378
Feb 17, 2026	0.35	0.35	0.34	0.35	0.35	-	636,212
Feb 16, 2026	0.35	0.35	0.34	0.35	0.35	-	1,128,240
Feb 13, 2026	0.35	0.35	0.34	0.35	0.35	-	2,772,542
Feb 12, 2026	0.35	0.35	0.34	0.35	0.35	-	4,303,652
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	-	1,986,365
Feb 10, 2026	0.35	0.35	0.34	0.35	0.35	-	921,556
Feb 9, 2026	0.35	0.35	0.34	0.35	0.35	-	16,130,040
Feb 6, 2026	0.35	0.35	0.34	0.35	0.35	-	42,486,080
Feb 5, 2026	0.34	0.35	0.31	0.35	0.35	1.47%	67,769,700
Feb 4, 2026	0.34	0.35	0.31	0.34	0.34	-	3,288,296
Feb 3, 2026	0.34	0.35	0.33	0.34	0.34	-	518,747
Feb 2, 2026	0.34	0.35	0.33	0.34	0.34	-	3,149,308
Jan 30, 2026	0.34	0.35	0.33	0.34	0.34	-	1,886,973
Jan 29, 2026	0.34	0.35	0.33	0.34	0.34	-	1,829,289
Jan 28, 2026	0.34	0.35	0.33	0.34	0.34	-	1,132,330
Jan 27, 2026	0.34	0.34	0.33	0.34	0.34	-	26,036,120
Jan 26, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	8,496,380
Jan 23, 2026	0.35	0.35	0.34	0.35	0.35	-	6,388,915
Jan 22, 2026	0.35	0.35	0.34	0.35	0.35	-	1,304,008
Jan 21, 2026	0.35	0.35	0.34	0.35	0.35	-	377,167
Jan 20, 2026	0.35	0.35	0.34	0.35	0.35	-	26,500,660
Jan 19, 2026	0.35	0.35	0.34	0.35	0.35	-	14,272,590
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	-	328,117
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	-	4,069,292