Coremax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	115.50	120.50	113.50	117.50	-	-0.84%	3,035,315
Jun 4, 2026	114.50	120.00	112.00	118.50	118.50	3.49%	6,501,700
Jun 3, 2026	110.00	116.50	109.00	114.50	114.50	6.51%	5,037,359
Jun 2, 2026	112.00	113.00	104.50	107.50	107.50	-1.38%	4,572,117
Jun 1, 2026	115.00	118.50	108.00	109.00	109.00	0.93%	12,940,790
May 29, 2026	101.00	108.00	100.00	108.00	108.00	9.98%	6,774,903
May 28, 2026	104.50	105.50	97.60	98.20	98.20	-5.58%	4,849,556
May 27, 2026	106.00	107.50	100.00	104.00	104.00	-0.95%	5,413,060
May 26, 2026	105.00	108.00	103.50	105.00	105.00	-0.94%	3,756,578
May 25, 2026	104.00	107.50	99.20	106.00	106.00	4.95%	6,680,418
May 22, 2026	96.00	103.00	95.20	101.00	101.00	6.77%	5,434,508
May 21, 2026	93.00	96.20	93.00	94.60	94.60	3.39%	2,180,755
May 20, 2026	94.80	96.80	91.00	91.50	91.50	-3.48%	3,409,786
May 19, 2026	93.60	96.70	92.60	94.80	94.80	1.17%	2,617,560
May 18, 2026	95.50	96.00	92.20	93.70	93.70	-2.70%	2,632,928
May 15, 2026	103.00	104.50	95.80	96.30	96.30	-5.12%	5,801,835
May 14, 2026	103.00	108.50	99.10	101.50	101.50	0.50%	6,893,506
May 13, 2026	99.90	107.00	97.00	101.00	101.00	-	10,257,990
May 12, 2026	95.50	102.50	94.60	101.00	101.00	5.76%	15,006,570
May 11, 2026	93.00	95.50	93.00	95.50	95.50	9.90%	3,879,383
May 8, 2026	93.30	95.00	84.30	86.90	86.90	-6.66%	6,778,076
May 7, 2026	91.50	93.80	90.30	93.10	93.10	2.42%	3,450,116
May 6, 2026	93.00	95.60	88.80	90.90	90.90	-0.87%	5,736,442
May 5, 2026	87.00	92.50	86.50	91.70	91.70	5.28%	3,326,081
May 4, 2026	85.30	88.50	84.70	87.10	87.10	2.71%	2,053,885
Apr 30, 2026	85.30	86.60	84.30	84.80	84.80	-0.47%	1,986,360
Apr 29, 2026	83.00	86.80	82.60	85.20	85.20	2.65%	2,794,376
Apr 28, 2026	84.70	85.90	83.00	83.00	83.00	-1.54%	3,126,673
Apr 27, 2026	89.00	89.20	82.30	84.30	84.30	-6.85%	6,037,018
Apr 24, 2026	99.20	99.20	90.50	90.50	90.50	-9.95%	10,647,270
Apr 23, 2026	102.00	104.50	92.90	100.50	100.50	5.46%	20,255,250
Apr 22, 2026	92.40	95.90	91.60	95.30	95.30	3.14%	5,908,142
Apr 21, 2026	93.00	94.10	91.50	92.40	92.40	-0.11%	3,703,527
Apr 20, 2026	92.10	94.50	89.40	92.50	92.50	2.32%	8,045,451
Apr 17, 2026	89.60	90.80	87.60	90.40	90.40	1.12%	2,829,763
Apr 16, 2026	87.00	93.00	86.90	89.40	89.40	2.29%	4,747,746
Apr 15, 2026	90.00	90.90	86.30	87.40	87.40	-1.69%	3,959,509
Apr 14, 2026	90.70	91.40	87.00	88.90	88.90	0.45%	4,975,116
Apr 13, 2026	85.50	90.80	84.70	88.50	88.50	4.61%	6,827,827
Apr 10, 2026	83.00	84.70	81.70	84.60	84.60	2.30%	2,996,769
Apr 9, 2026	80.60	86.20	79.70	82.70	82.70	4.42%	5,012,047
Apr 8, 2026	77.40	79.80	75.60	79.20	79.20	5.60%	2,179,156
Apr 7, 2026	77.80	78.70	74.90	75.00	75.00	-1.83%	1,381,344
Apr 2, 2026	78.10	78.60	75.80	76.40	76.40	-2.18%	1,460,955
Apr 1, 2026	80.00	81.50	78.10	78.10	78.10	0.77%	1,709,155
Mar 31, 2026	80.20	81.80	75.60	77.50	77.50	-5.26%	3,778,985
Mar 30, 2026	83.10	84.50	80.60	81.80	81.80	-3.99%	3,233,430
Mar 27, 2026	83.00	86.50	82.70	85.20	85.20	2.16%	4,852,514
Mar 26, 2026	85.20	86.30	83.10	83.40	83.40	-1.88%	3,501,156
Mar 25, 2026	90.60	92.00	85.00	85.00	85.00	-2.19%	12,783,720