Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.48	0.50	0.48	0.48	0.48	-1.84%	4,136,993
Nov 5, 2026	0.49	0.50	0.48	0.49	0.49	-	74,056,279
Nov 4, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	40,104,499
Nov 3, 2026	0.49	0.50	0.47	0.49	0.49	-1.02%	22,371,734
Nov 2, 2026	0.47	0.50	0.46	0.49	0.49	4.26%	10,883,807
Oct 30, 2026	0.47	0.46	0.46	0.47	0.47	-	397,000
Oct 29, 2026	0.47	0.46	0.46	0.47	0.47	-	134,650
Oct 28, 2026	0.47	0.48	0.45	0.47	0.47	1.08%	6,669,852
Oct 27, 2026	0.47	0.48	0.46	0.47	0.47	-	469,886
Oct 26, 2026	0.47	0.48	0.45	0.47	0.47	-	239,046
Oct 23, 2026	0.45	0.48	0.45	0.47	0.47	3.33%	15,756,713
Oct 22, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	3,464,760
Oct 21, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	3,188,970
Oct 20, 2026	0.45	0.46	0.45	0.45	0.45	-	3,503,297
Oct 19, 2026	0.45	0.46	0.44	0.45	0.45	-	3,078,637
Oct 16, 2026	0.46	0.47	0.44	0.45	0.45	-1.10%	9,658,465
Oct 15, 2026	0.44	0.47	0.43	0.46	0.46	3.41%	16,144,519
Oct 14, 2026	0.45	0.44	0.44	0.44	0.44	-	14,485,193
Oct 13, 2026	0.44	0.44	0.44	0.44	0.44	-	2,268,693
Oct 12, 2026	0.43	0.44	0.44	0.44	0.44	-	4,008,060
Oct 9, 2026	0.43	0.45	0.43	0.44	0.44	-	209,512
Oct 8, 2026	0.44	0.44	0.44	0.44	0.44	-	1,668,693
Oct 7, 2026	0.44	0.45	0.43	0.44	0.44	-	40,573,526
Oct 6, 2026	0.45	0.45	0.43	0.44	0.44	-	7,420,109
Oct 5, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	13,937,748
Oct 2, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	3,297,162
Oct 1, 2026	0.43	0.45	0.43	0.44	0.44	-	48,387,613
Sep 30, 2026	0.44	0.45	0.43	0.44	0.44	-	11,277,819
Sep 29, 2026	0.44	0.45	0.43	0.44	0.44	-	2,078,455
Sep 28, 2026	0.44	0.44	0.43	0.44	0.44	1.15%	13,952,376
Sep 25, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	76,969
Sep 24, 2026	0.45	0.45	0.44	0.44	0.44	-	9,881,435
Sep 23, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	10,126,468
Sep 22, 2026	0.46	0.46	0.44	0.45	0.45	-	7,573,839
Sep 21, 2026	0.45	0.46	0.44	0.45	0.45	-	6,903,181
Sep 18, 2026	0.47	0.48	0.44	0.45	0.45	-1.10%	8,128,992
Sep 17, 2026	0.43	0.47	0.42	0.46	0.46	5.81%	29,425,898
Sep 16, 2026	0.40	0.43	0.40	0.43	0.43	3.61%	14,945,064
Sep 15, 2026	0.41	0.43	0.40	0.42	0.42	1.22%	21,037,499
Sep 14, 2026	0.43	0.40	0.40	0.41	0.41	-	1,567,364
Sep 11, 2026	0.41	0.43	0.39	0.41	0.41	-	1,987,188
Sep 10, 2026	0.41	0.39	0.39	0.41	0.41	2.24%	10,875,306
Sep 9, 2026	0.41	0.42	0.39	0.40	0.40	-1.23%	6,192,139
Sep 8, 2026	0.42	0.41	0.41	0.41	0.41	0.25%	8,433,011
Sep 7, 2026	0.41	0.42	0.39	0.41	0.41	-	488,042
Sep 4, 2026	0.40	0.42	0.38	0.41	0.41	2.53%	2,313,594
Sep 3, 2026	0.39	0.40	0.38	0.40	0.40	1.02%	3,015,848
Sep 2, 2026	0.41	0.39	0.39	0.39	0.39	-2.49%	1,704,959
Sep 1, 2026	0.42	0.40	0.40	0.40	0.40	-2.20%	4,486,083
Aug 28, 2026	0.42	0.44	0.40	0.41	0.41	-2.38%	5,756,515