Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.44	0.45	0.43	0.44	0.44	-	12,592,630
May 1, 2026	0.44	0.45	0.43	0.44	0.44	-	8,675,108
Apr 30, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	13,028,560
Apr 29, 2026	0.46	0.47	0.43	0.45	0.45	-3.26%	57,391,200
Apr 28, 2026	0.46	0.47	0.45	0.46	0.46	-	4,348,223
Apr 27, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	4,349,820
Apr 24, 2026	0.47	0.47	0.45	0.47	0.47	-	2,568,242
Apr 23, 2026	0.46	0.47	0.46	0.47	0.47	-	6,685,263
Apr 22, 2026	0.47	0.47	0.46	0.47	0.47	-	4,476,615
Apr 21, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	2,064,203
Apr 20, 2026	0.49	0.50	0.47	0.48	0.48	-2.26%	9,870,504
Apr 17, 2026	0.49	0.50	0.47	0.49	0.49	0.21%	11,863,710
Apr 16, 2026	0.48	0.48	0.48	0.49	0.49	-	16,260,507
Apr 15, 2026	0.49	0.50	0.47	0.49	0.49	3.19%	39,699,300
Apr 14, 2026	0.49	0.50	0.47	0.47	0.47	-3.09%	11,386,290
Apr 13, 2026	0.49	0.50	0.47	0.49	0.49	-	6,094,706
Apr 10, 2026	0.49	0.50	0.47	0.49	0.49	-	68,523,790
Apr 9, 2026	0.49	0.50	0.48	0.49	0.49	-	9,481,984
Apr 8, 2026	0.47	0.48	0.48	0.49	0.49	-	17,065,642
Apr 7, 2026	0.46	0.50	0.50	0.49	0.49	3.19%	7,902,669
Apr 2, 2026	0.47	0.49	0.45	0.47	0.47	-1.05%	8,180,116
Apr 1, 2026	0.49	0.51	0.45	0.48	0.48	-5.00%	13,586,360
Mar 31, 2026	0.48	0.52	0.47	0.50	0.50	5.26%	10,500,410
Mar 30, 2026	0.47	0.49	0.45	0.48	0.48	1.06%	21,461,850
Mar 27, 2026	0.45	0.46	0.44	0.47	0.47	4.44%	11,720,340
Mar 26, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	6,971,097
Mar 25, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	16,871,700
Mar 24, 2026	0.44	0.45	0.42	0.45	0.45	2.30%	25,899,070
Mar 23, 2026	0.44	0.45	0.42	0.44	0.44	-	15,933,690
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