Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.41	0.42	0.39	0.41	0.41	-1.22%	5,071,659
Mar 2, 2026	0.41	0.42	0.39	0.41	0.41	1.23%	20,820,764
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	0.34	0.35	0.34	0.35	0.35	-	2,896,379
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	0.34	0.35	0.34	0.35	0.35	-	2,772,541
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	0.34	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	0.33	0.35	0.33	0.34	0.34	-	1,132,331
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	0.34	0.34	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	-	328,118
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	-	4,069,292
Jan 14, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	10,495,180
Jan 13, 2026	0.33	0.34	0.33	0.33	0.33	-	1,792,059
Jan 12, 2026	0.33	0.34	0.32	0.33	0.33	-	1,537,492
Jan 9, 2026	0.36	0.37	0.27	0.33	0.33	-8.33%	145,366,300
Jan 8, 2026	0.35	0.37	0.33	0.36	0.36	4.35%	11,052,220
Jan 7, 2026	0.36	0.37	0.30	0.35	0.35	-4.17%	28,497,460
Jan 6, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	6,685,349
Jan 5, 2026	0.38	0.38	0.36	0.38	0.38	-	2,580,187
Jan 2, 2026	0.38	0.40	0.36	0.38	0.38	-	2,117,358
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