Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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