CORESTATE Capital Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.26	0.26	0.26	0.26	0.26	-8.77%	100
Oct 21, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	100
Oct 20, 2025	0.30	0.30	0.29	0.29	0.29	-6.45%	100
Oct 17, 2025	0.29	0.31	0.29	0.31	0.31	8.39%	1,078
Oct 16, 2025	0.29	0.29	0.29	0.29	0.29	-6.23%	40
Oct 15, 2025	0.31	0.31	0.31	0.31	0.31	1.33%	40
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	-5.94%	40
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	40
Oct 10, 2025	0.32	0.32	0.32	0.32	0.32	-	1,000
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	-	1,000
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-	1,000
Oct 7, 2025	0.32	0.32	0.32	0.32	0.32	-0.93%	-
Oct 6, 2025	0.33	0.33	0.32	0.32	0.32	-0.31%	1,000
Oct 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 2, 2025	0.33	0.33	0.33	0.33	0.33	-0.31%	12,200
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-	2,420
Sep 30, 2025	0.32	0.33	0.32	0.33	0.33	-4.96%	1,000
Sep 29, 2025	0.32	0.34	0.32	0.34	0.34	4.57%	3,006
Sep 26, 2025	0.33	0.33	0.33	0.33	0.33	1.86%	558
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	-5.01%	200
Sep 24, 2025	0.33	0.34	0.33	0.34	0.34	-3.69%	17,150
Sep 23, 2025	0.31	0.35	0.31	0.35	0.35	17.33%	2,900
Sep 22, 2025	0.28	0.30	0.28	0.30	0.30	-0.33%	5,740
Sep 19, 2025	0.30	0.30	0.30	0.30	0.30	-	600
Sep 18, 2025	0.30	0.30	0.30	0.30	0.30	-5.94%	3,035
Sep 17, 2025	0.27	0.32	0.27	0.32	0.32	18.08%	3,035
Sep 16, 2025	0.27	0.27	0.27	0.27	0.27	-4.91%	1,268
Sep 15, 2025	0.27	0.30	0.27	0.29	0.29	-5.00%	1,268
Sep 12, 2025	0.27	0.32	0.27	0.30	0.30	10.70%	9,940
Sep 11, 2025	0.27	0.27	0.27	0.27	0.27	-	847
Sep 10, 2025	0.27	0.27	0.27	0.27	0.27	-	847
Sep 9, 2025	0.29	0.29	0.27	0.27	0.27	-3.56%	847
Sep 8, 2025	0.27	0.28	0.27	0.28	0.28	6.04%	471
Sep 5, 2025	0.27	0.27	0.27	0.27	0.27	-0.38%	985
Sep 4, 2025	0.27	0.27	0.27	0.27	0.27	-	65
Sep 3, 2025	0.27	0.27	0.27	0.27	0.27	-	65
Sep 2, 2025	0.27	0.27	0.27	0.27	0.27	-	65
Sep 1, 2025	0.27	0.27	0.27	0.27	0.27	-1.48%	100
Aug 29, 2025	0.27	0.27	0.27	0.27	0.27	3.05%	100
Aug 28, 2025	0.27	0.27	0.26	0.26	0.26	-2.96%	100
Aug 27, 2025	0.27	0.27	0.27	0.27	0.27	3.05%	2,500
Aug 26, 2025	0.27	0.27	0.26	0.26	0.26	-2.96%	2,500
Aug 25, 2025	0.27	0.27	0.27	0.27	0.27	1.50%	50
Aug 22, 2025	0.27	0.27	0.27	0.27	0.27	-	50
Aug 21, 2025	0.27	0.27	0.27	0.27	0.27	-	50
Aug 20, 2025	0.27	0.27	0.27	0.27	0.27	-9.22%	50
Aug 19, 2025	0.27	0.29	0.27	0.29	0.29	10.57%	50
Aug 18, 2025	0.27	0.27	0.27	0.27	0.27	3.92%	15,000
Aug 15, 2025	0.26	0.26	0.26	0.26	0.26	1.19%	15,000
Aug 14, 2025	0.28	0.28	0.25	0.25	0.25	-5.26%	15,000