Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.41	0.41	0.39	0.40	0.40	-	2,918,044
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
Jun 25, 2026	0.40	0.41	0.39	0.40	0.40	-1.23%	1,640,165
Jun 24, 2026	0.39	0.41	0.39	0.41	0.41	-	7,436,463
Jun 23, 2026	0.39	0.41	0.38	0.41	0.41	3.85%	4,896,780
Jun 22, 2026	0.40	0.41	0.38	0.39	0.39	-2.50%	2,332,114
Jun 19, 2026	0.40	0.41	0.39	0.40	0.40	-	1,749,236
Jun 18, 2026	0.40	0.41	0.39	0.40	0.40	-	1,901,330
Jun 17, 2026	0.41	0.43	0.39	0.40	0.40	-2.44%	2,048,238
Jun 16, 2026	0.41	0.43	0.40	0.41	0.41	-	5,004,142
Jun 15, 2026	0.42	0.43	0.39	0.41	0.41	-1.20%	4,388,336
Jun 12, 2026	0.42	0.40	0.40	0.42	0.42	-	2,073,903
Jun 11, 2026	0.42	0.43	0.40	0.42	0.42	0.97%	4,597,246
Jun 10, 2026	0.43	0.44	0.41	0.41	0.41	-3.07%	4,102,692
Jun 9, 2026	0.41	0.43	0.42	0.42	0.42	-1.40%	5,054,153
Jun 8, 2026	0.44	0.45	0.42	0.43	0.43	-1.15%	6,207,282
Jun 5, 2026	0.44	0.45	0.42	0.44	0.44	2.35%	1,498,614
Jun 4, 2026	0.44	0.45	0.42	0.43	0.43	-2.30%	6,232,269
Jun 3, 2026	0.44	0.45	0.42	0.44	0.44	-	4,399,693
Jun 2, 2026	0.45	0.46	0.42	0.44	0.44	-3.33%	5,032,051
Jun 1, 2026	0.42	0.49	0.40	0.45	0.45	8.43%	84,157,920
May 29, 2026	0.42	0.43	0.40	0.42	0.42	-1.19%	8,828,404
May 28, 2026	0.42	0.43	0.41	0.42	0.42	-	6,894,776
May 27, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	3,275,240
May 26, 2026	0.43	0.44	0.42	0.43	0.43	-	190,991
May 22, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	11,651,180
May 21, 2026	0.44	0.46	0.42	0.44	0.44	-5.43%	18,242,240
May 20, 2026	0.44	0.46	0.42	0.46	0.46	5.50%	11,011,820
May 19, 2026	0.44	0.45	0.42	0.44	0.44	0.23%	5,252,137
May 18, 2026	0.43	0.45	0.41	0.44	0.44	1.16%	3,865,618
May 15, 2026	0.43	0.44	0.41	0.43	0.43	2.38%	7,064,098
May 14, 2026	0.42	0.44	0.40	0.42	0.42	-	2,649,786
May 13, 2026	0.42	0.44	0.40	0.42	0.42	-	55,505,380
May 12, 2026	0.42	0.44	0.40	0.42	0.42	-	19,303,370
May 11, 2026	0.43	0.44	0.41	0.42	0.42	-1.18%	23,902,430
May 8, 2026	0.43	0.44	0.41	0.43	0.43	-	2,537,924
May 7, 2026	0.43	0.44	0.41	0.43	0.43	-	5,473,939
May 6, 2026	0.44	0.45	0.41	0.43	0.43	-3.41%	24,123,940
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