Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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