Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	0.39	0.40	0.37	0.39	0.39	-1.28%	7,737,553
Jul 30, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	2,735,989
Jul 29, 2025	0.40	0.41	0.39	0.40	0.40	-1.25%	35,095,674
Jul 28, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	15,734,942
Jul 25, 2025	0.41	0.41	0.40	0.41	0.41	-	9,016,743
Jul 24, 2025	0.39	0.41	0.38	0.41	0.41	3.85%	53,946,129
Jul 23, 2025	0.39	0.40	0.38	0.39	0.39	-	2,492,213
Jul 22, 2025	0.39	0.40	0.39	0.39	0.39	-1.27%	3,382,961
Jul 21, 2025	0.37	0.40	0.37	0.40	0.40	3.95%	23,365,980
Jul 18, 2025	0.40	0.40	0.37	0.38	0.38	-2.56%	17,420,918
Jul 17, 2025	0.39	0.40	0.38	0.39	0.39	-	11,062,838
Jul 16, 2025	0.38	0.40	0.37	0.39	0.39	2.63%	11,800,510
Jul 15, 2025	0.38	0.40	0.36	0.38	0.38	1.33%	97,694,014
Jul 14, 2025	0.38	0.38	0.37	0.38	0.38	-	4,279,869
Jul 11, 2025	0.38	0.39	0.37	0.38	0.38	1.35%	8,013,270
Jul 10, 2025	0.36	0.38	0.35	0.37	0.37	8.82%	11,803,339
Jul 9, 2025	0.32	0.36	0.32	0.34	0.34	6.25%	45,430,129
Jul 8, 2025	0.32	0.33	0.31	0.32	0.32	3.23%	29,945,198
Jul 7, 2025	0.33	0.34	0.31	0.31	0.31	-6.06%	22,743,833
Jul 4, 2025	0.33	0.33	0.31	0.33	0.33	-	18,546,732
Jul 3, 2025	0.33	0.34	0.32	0.33	0.33	0.30%	3,815,917
Jul 2, 2025	0.34	0.34	0.32	0.33	0.33	2.17%	9,459,935
Jul 1, 2025	0.32	0.35	0.30	0.32	0.32	-2.42%	74,093,095
Jun 30, 2025	0.36	0.36	0.32	0.33	0.33	-7.04%	42,534,017