Cordel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.30	12.30	12.14	12.14	-	-0.12%	60,008
Jul 2, 2026	12.15	12.30	12.00	12.15	12.15	-	80,057
Jul 1, 2026	12.15	12.15	12.11	12.15	12.15	0.41%	2,910,000
Jun 30, 2026	12.10	12.17	12.05	12.10	12.10	-	195,293
Jun 29, 2026	11.90	12.02	11.80	12.10	12.10	1.68%	257,466
Jun 26, 2026	11.90	12.00	11.80	11.90	11.90	-	27,512
Jun 25, 2026	11.90	11.92	11.92	11.90	11.90	-	9,307
Jun 24, 2026	11.90	12.00	11.80	11.90	11.90	-	172,403
Jun 23, 2026	11.90	12.00	11.80	11.90	11.90	-	109,368
Jun 22, 2026	11.90	12.00	11.80	11.90	11.90	-	305,932
Jun 19, 2026	11.90	12.00	11.88	11.90	11.90	-	1,090
Jun 18, 2026	11.90	11.86	11.86	11.90	11.90	-	647
Jun 17, 2026	11.90	12.00	11.80	11.90	11.90	-	49,484
Jun 16, 2026	11.90	12.00	11.80	11.90	11.90	-	185,894
Jun 15, 2026	11.90	12.00	11.80	11.90	11.90	-	91,800
Jun 12, 2026	11.90	11.90	11.80	11.90	11.90	-	78,892
Jun 11, 2026	11.90	12.00	11.80	11.90	11.90	-	391,879
Jun 10, 2026	11.90	12.00	11.82	11.90	11.90	-	89,133
Jun 9, 2026	11.90	11.91	11.80	11.90	11.90	-	70,915
Jun 8, 2026	11.80	12.00	11.80	11.90	11.90	-	9,580
Jun 5, 2026	11.90	11.98	11.86	11.90	11.90	-	418,370
Jun 4, 2026	11.90	12.00	11.80	11.90	11.90	-	32,862
Jun 3, 2026	11.90	12.00	11.90	11.90	11.90	-	240,159
Jun 2, 2026	11.90	12.00	11.80	11.90	11.90	-	255,792
Jun 1, 2026	11.90	12.00	11.80	11.90	11.90	-	172,658
May 29, 2026	11.90	12.00	11.80	11.90	11.90	-	155,164
May 28, 2026	11.90	12.00	11.80	11.90	11.90	-0.42%	561,239
May 27, 2026	11.90	12.00	11.90	11.95	11.95	0.42%	422,254
May 26, 2026	11.90	12.00	11.80	11.90	11.90	-	555,110
May 22, 2026	11.90	12.00	11.80	11.90	11.90	-	721,762
May 21, 2026	11.90	12.00	11.80	11.90	11.90	-	782,732
May 20, 2026	11.90	12.00	11.80	11.90	11.90	-	316,625
May 19, 2026	11.90	12.00	11.80	11.90	11.90	-	824,941
May 18, 2026	11.65	12.00	11.50	11.90	11.90	2.15%	772,758
May 15, 2026	11.65	11.80	11.45	11.65	11.65	-	1,343,379
May 14, 2026	11.25	11.80	11.00	11.65	11.65	1.30%	4,402,387
May 13, 2026	6.00	12.00	5.50	11.50	11.50	91.67%	1,229,605
May 12, 2026	6.00	6.50	5.50	6.00	6.00	-	63,068
May 11, 2026	6.00	6.50	5.50	6.00	6.00	-	84,408
May 8, 2026	6.00	6.50	5.60	6.00	6.00	-	434,724
May 7, 2026	6.00	6.50	5.50	6.00	6.00	-	8,921
May 6, 2026	6.00	6.25	5.66	6.00	6.00	-	91,776
May 5, 2026	6.00	6.50	5.50	6.00	6.00	-	223,228
May 1, 2026	6.00	6.50	5.66	6.00	6.00	-	206,435
Apr 30, 2026	6.00	6.50	5.50	6.00	6.00	-	312,795
Apr 29, 2026	6.00	6.50	5.50	6.00	6.00	-	19,455
Apr 28, 2026	6.00	6.48	5.50	6.00	6.00	-	3,507
Apr 27, 2026	6.00	6.48	5.50	6.00	6.00	-	141,750
Apr 24, 2026	6.00	6.00	5.50	6.00	6.00	-	23,500
Apr 23, 2026	6.00	6.30	5.50	6.00	6.00	-	21,538