Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.38	0.38	0.36	0.38	0.38	-	2,866,468
Dec 30, 2025	0.39	0.40	0.36	0.38	0.38	-1.30%	2,107,929
Dec 29, 2025	0.39	0.40	0.37	0.39	0.39	-1.28%	3,643,483
Dec 24, 2025	0.39	0.40	0.37	0.39	0.39	-	5,232,288
Dec 23, 2025	0.39	0.40	0.38	0.39	0.39	-	358,278
Dec 22, 2025	0.38	0.40	0.38	0.39	0.39	-	11,316,103
Dec 19, 2025	0.39	0.40	0.38	0.39	0.39	-	19,400,060
Dec 18, 2025	0.38	0.38	0.38	0.39	0.39	-	4,053,849
Dec 17, 2025	0.40	0.40	0.38	0.39	0.39	1.30%	2,497,768
Dec 16, 2025	0.36	0.39	0.35	0.39	0.39	5.48%	31,313,931
Dec 15, 2025	0.37	0.37	0.37	0.37	0.37	1.39%	12,234,191
Dec 12, 2025	0.36	0.37	0.35	0.36	0.36	-	12,192,430
Dec 11, 2025	0.36	0.37	0.34	0.36	0.36	1.41%	10,666,310
Dec 10, 2025	0.36	0.37	0.34	0.36	0.36	-	6,671,556
Dec 9, 2025	0.35	0.37	0.34	0.36	0.36	1.43%	2,957,921
Dec 8, 2025	0.35	0.37	0.34	0.35	0.35	1.45%	39,534,570
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