Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	0.42	0.44	0.41	0.42	0.42	-	2,750,195
Aug 26, 2026	0.42	0.44	0.40	0.42	0.42	5.00%	1,953,396
Aug 25, 2026	0.42	0.44	0.40	0.40	0.40	-4.76%	9,665,242
Aug 24, 2026	0.42	0.44	0.40	0.42	0.42	2.44%	942,339
Aug 21, 2026	0.40	0.42	0.38	0.41	0.41	3.80%	18,873,342
Aug 20, 2026	0.39	0.41	0.38	0.40	0.40	2.60%	30,530,454
Aug 19, 2026	0.37	0.39	0.36	0.39	0.39	4.05%	4,811,631
Aug 18, 2026	0.37	0.38	0.36	0.37	0.37	-	3,923,971
Aug 17, 2026	0.36	0.38	0.35	0.37	0.37	2.78%	53,355,482
Aug 14, 2026	0.36	0.37	0.35	0.36	0.36	-	36,458
Aug 13, 2026	0.36	0.37	0.35	0.36	0.36	-	4,410,421
Aug 12, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	5,778,086
Aug 11, 2026	0.36	0.36	0.35	0.36	0.36	-	926,199
Aug 10, 2026	0.36	0.36	0.35	0.36	0.36	-	401,159
Aug 7, 2026	0.36	0.36	0.35	0.36	0.36	-	2,893,826
Aug 6, 2026	0.36	0.36	0.35	0.36	0.36	-	2,582,856
Aug 5, 2026	0.36	0.36	0.35	0.36	0.36	-	2,559,513
Aug 4, 2026	0.36	0.36	0.35	0.36	0.36	-	842,934
Aug 3, 2026	0.36	0.36	0.35	0.36	0.36	-	2,022,347
Jul 31, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	7,111,058
Jul 30, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	3,848,901
Jul 29, 2026	0.36	0.36	0.35	0.36	0.36	-	2,721,561
Jul 28, 2026	0.37	0.37	0.35	0.36	0.36	-2.74%	4,789,002
Jul 27, 2026	0.37	0.37	0.36	0.37	0.37	-	2,829,065
Jul 24, 2026	0.37	0.36	0.36	0.37	0.37	-	671,640
Jul 23, 2026	0.37	0.37	0.36	0.37	0.37	-	1,803,698
Jul 22, 2026	0.36	0.37	0.35	0.37	0.37	1.39%	11,428,634
Jul 21, 2026	0.38	0.39	0.35	0.36	0.36	-5.26%	19,582,949
Jul 20, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	960,831
Jul 17, 2026	0.39	0.39	0.38	0.39	0.39	-	17,521
Jul 16, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	9,490,238
Jul 15, 2026	0.39	0.40	0.38	0.39	0.39	-	4,301,671
Jul 14, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	5,293,424
Jul 13, 2026	0.40	0.40	0.39	0.40	0.40	-	9,199,046
Jul 10, 2026	0.40	0.40	0.39	0.40	0.40	-	2,956,734
Jul 9, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	4,435,342
Jul 8, 2026	0.40	0.41	0.39	0.40	0.40	-	3,996,585
Jul 7, 2026	0.40	0.41	0.39	0.40	0.40	-	3,102,351
Jul 6, 2026	0.40	0.41	0.39	0.40	0.40	-	3,775,221
Jul 3, 2026	0.40	0.41	0.39	0.40	0.40	-	1,567,541
Jul 2, 2026	0.40	0.41	0.39	0.40	0.40	-	8,839,931
Jul 1, 2026	0.40	0.41	0.39	0.40	0.40	-	2,918,046
Jun 30, 2026	0.40	0.41	0.39	0.40	0.40	-	4,134,854
Jun 29, 2026	0.40	0.41	0.39	0.40	0.40	-	761,801
Jun 26, 2026	0.40	0.41	0.39	0.40	0.40	-	10,246,148