Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	0.47	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%	12,064,200
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	0.45	0.49	0.49	0.21%	19,142,940
Apr 16, 2026	0.49	0.50	0.47	0.49	0.49	-	21,260,500
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	0.49	0.50	0.47	0.49	0.49	-	17,065,640
Apr 7, 2026	0.47	0.50	0.45	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