Cordel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	12.35	12.31	12.30	12.35	12.35	1.23%	171,593
Aug 11, 2026	12.20	12.40	12.20	12.20	12.20	-	54,905
Aug 10, 2026	12.30	12.40	12.20	12.20	12.20	-0.81%	2,525
Aug 7, 2026	12.30	12.28	12.20	12.30	12.30	-	23,063
Aug 6, 2026	12.30	12.40	12.20	12.30	12.30	-	152,090
Aug 5, 2026	12.30	12.27	12.20	12.30	12.30	-	54,171
Aug 4, 2026	12.30	12.27	12.27	12.30	12.30	-	305,871
Aug 3, 2026	12.25	12.40	12.20	12.30	12.30	0.41%	151,768
Jul 31, 2026	12.25	12.30	12.20	12.25	12.25	-	1,545
Jul 30, 2026	12.25	12.30	12.25	12.25	12.25	-	41,288
Jul 29, 2026	12.25	12.30	12.20	12.25	12.25	-	37,634
Jul 28, 2026	12.25	12.30	12.20	12.25	12.25	-	12,278
Jul 27, 2026	12.25	12.30	12.20	12.25	12.25	-	1,829
Jul 24, 2026	12.25	12.24	12.20	12.25	12.25	-	53,302
Jul 23, 2026	12.25	12.30	12.20	12.25	12.25	-	17,818
Jul 22, 2026	12.25	12.30	12.20	12.25	12.25	-	22,124
Jul 21, 2026	12.15	12.29	12.20	12.25	12.25	0.82%	228,838
Jul 20, 2026	12.15	12.30	12.00	12.15	12.15	-	1,607
Jul 17, 2026	12.15	12.30	12.00	12.15	12.15	-	151,388
Jul 16, 2026	12.15	12.29	12.15	12.15	12.15	-	101,707
Jul 15, 2026	12.15	12.30	12.00	12.15	12.15	-	1,107
Jul 14, 2026	12.15	12.30	12.00	12.15	12.15	-	55,319
Jul 13, 2026	12.15	12.30	12.00	12.15	12.15	-	70,449
Jul 10, 2026	12.15	12.29	12.00	12.15	12.15	-	36,012
Jul 9, 2026	12.15	12.15	12.00	12.15	12.15	-	1,414
Jul 8, 2026	12.15	12.00	12.00	12.15	12.15	-1.22%	3,505
Jul 7, 2026	12.15	12.30	12.00	12.30	12.30	1.23%	619,683
Jul 6, 2026	12.15	12.30	12.00	12.15	12.15	-	37,236
Jul 3, 2026	12.15	12.30	12.00	12.15	12.15	-	108,440
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