Kordellos Ch. Bros Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.41	0.44	0.41	0.44	0.44	1.62%	3,903
May 19, 2026	0.41	0.43	0.41	0.43	0.43	-0.23%	2,922
May 18, 2026	0.41	0.43	0.41	0.43	0.43	-0.92%	992
May 15, 2026	0.44	0.44	0.42	0.44	0.44	-	529
May 14, 2026	0.44	0.44	0.44	0.44	0.44	2.82%	66
May 13, 2026	0.43	0.43	0.42	0.43	0.43	0.71%	2,779
May 12, 2026	0.42	0.43	0.42	0.42	0.42	-2.31%	5,495
May 11, 2026	0.44	0.44	0.41	0.43	0.43	-1.59%	500
May 8, 2026	0.44	0.44	0.42	0.44	0.44	-0.23%	8,009
May 7, 2026	0.45	0.45	0.40	0.44	0.44	-1.12%	5,482
May 6, 2026	0.44	0.45	0.43	0.45	0.45	2.53%	17,989
May 5, 2026	0.42	0.45	0.42	0.43	0.43	5.34%	2,627
May 4, 2026	0.42	0.42	0.40	0.41	0.41	-0.48%	8,560
Apr 30, 2026	0.43	0.44	0.41	0.41	0.41	-3.27%	11,992
Apr 29, 2026	0.44	0.45	0.43	0.43	0.43	-2.73%	3,253
Apr 28, 2026	0.44	0.46	0.44	0.44	0.44	-3.30%	2,740
Apr 27, 2026	0.45	0.46	0.44	0.46	0.46	2.02%	3,206
Apr 24, 2026	0.45	0.45	0.43	0.45	0.45	-0.89%	19,579
Apr 23, 2026	0.45	0.45	0.44	0.45	0.45	-1.53%	2,003
Apr 22, 2026	0.45	0.46	0.44	0.46	0.46	2.01%	10,134
Apr 21, 2026	0.45	0.45	0.44	0.45	0.45	-	2,150
Apr 20, 2026	0.45	0.45	0.44	0.45	0.45	-1.10%	3,681
Apr 17, 2026	0.45	0.45	0.44	0.45	0.45	1.34%	4,802
Apr 16, 2026	0.43	0.45	0.43	0.45	0.45	3.23%	7,951
Apr 15, 2026	0.43	0.43	0.41	0.43	0.43	1.88%	4,597
Apr 14, 2026	0.41	0.43	0.41	0.43	0.43	1.67%	1,009
Apr 9, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	1,166
Apr 8, 2026	0.42	0.43	0.41	0.42	0.42	3.17%	22,690
Apr 7, 2026	0.42	0.42	0.41	0.41	0.41	-1.91%	7,501
Apr 2, 2026	0.41	0.42	0.40	0.42	0.42	1.21%	5,228
Apr 1, 2026	0.42	0.43	0.41	0.41	0.41	-0.96%	24,037
Mar 31, 2026	0.41	0.42	0.41	0.42	0.42	2.96%	788
Mar 30, 2026	0.42	0.42	0.40	0.41	0.41	-2.88%	9,092
Mar 27, 2026	0.44	0.44	0.41	0.42	0.42	-4.58%	24,185
Mar 26, 2026	0.44	0.44	0.41	0.44	0.44	4.55%	9,572
Mar 24, 2026	0.41	0.44	0.41	0.42	0.42	-5.64%	2,079
Mar 23, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	30
Mar 20, 2026	0.43	0.45	0.43	0.44	0.44	1.60%	1,365
Mar 19, 2026	0.43	0.45	0.40	0.44	0.44	-2.46%	30,297
Mar 18, 2026	0.45	0.45	0.43	0.45	0.45	1.59%	12,663
Mar 17, 2026	0.45	0.45	0.44	0.44	0.44	0.23%	384
Mar 16, 2026	0.45	0.45	0.43	0.44	0.44	-1.79%	1,765
Mar 13, 2026	0.44	0.45	0.43	0.45	0.45	2.05%	7,807
Mar 12, 2026	0.44	0.45	0.43	0.44	0.44	-1.79%	4,047
Mar 11, 2026	0.46	0.46	0.43	0.45	0.45	0.90%	6,782
Mar 10, 2026	0.46	0.46	0.42	0.44	0.44	2.78%	14,327
Mar 9, 2026	0.37	0.45	0.37	0.43	0.43	-4.01%	4,587
Mar 6, 2026	0.46	0.46	0.43	0.45	0.45	-1.32%	1,519
Mar 5, 2026	0.47	0.47	0.44	0.46	0.46	-0.66%	1,375
Mar 4, 2026	0.45	0.47	0.44	0.46	0.46	1.78%	20,818