Cordel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	6.00	6.35	5.70	6.00	6.00	-	37,864
Apr 21, 2026	5.75	6.50	5.50	6.00	6.00	4.35%	120,103
Apr 20, 2026	6.00	6.50	5.50	5.75	5.75	4.55%	1,202,051
Apr 17, 2026	5.50	6.00	5.00	5.50	5.50	4.76%	28,571
Apr 16, 2026	5.75	6.00	5.00	5.25	5.25	-8.70%	367,426
Apr 15, 2026	5.50	6.00	5.15	5.75	5.75	4.55%	562,016
Apr 14, 2026	5.50	6.00	5.00	5.50	5.50	-	37,725
Apr 13, 2026	5.25	6.00	5.00	5.50	5.50	4.76%	171,104
Apr 10, 2026	5.25	5.50	5.00	5.25	5.25	-	459,725
Apr 9, 2026	5.25	5.30	5.00	5.25	5.25	-	12,789
Apr 8, 2026	5.25	5.50	5.00	5.25	5.25	-	230,160
Apr 7, 2026	5.25	5.50	5.00	5.25	5.25	-	59
Apr 2, 2026	5.25	5.50	5.00	5.25	5.25	-	27,193
Apr 1, 2026	5.25	5.13	5.05	5.25	5.25	-	108,099
Mar 31, 2026	5.25	5.50	5.00	5.25	5.25	-	90,277