Corey Europe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.37	0.40	0.37	0.40	0.40	-1.49%	6,482
Feb 11, 2026	0.39	0.40	0.37	0.40	0.40	4.12%	36,476
Feb 10, 2026	0.41	0.41	0.39	0.39	0.39	-3.00%	9,945
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	-1.96%	1,304
Feb 6, 2026	0.38	0.41	0.38	0.41	0.41	1.49%	22,398
Feb 5, 2026	0.39	0.41	0.39	0.40	0.40	-0.99%	15,860
Feb 4, 2026	0.39	0.41	0.39	0.41	0.41	5.73%	6,165
Feb 3, 2026	0.40	0.42	0.38	0.38	0.38	0.52%	12,445
Feb 2, 2026	0.41	0.41	0.38	0.38	0.38	-2.05%	11,466
Jan 30, 2026	0.42	0.42	0.39	0.39	0.39	-9.30%	17,683
Jan 29, 2026	0.41	0.43	0.41	0.43	0.43	4.37%	19,585
Jan 28, 2026	0.41	0.46	0.41	0.41	0.41	1.48%	21,569
Jan 27, 2026	0.39	0.47	0.39	0.41	0.41	1.50%	104,782
Jan 26, 2026	0.42	0.42	0.39	0.40	0.40	-6.10%	75,429
Jan 23, 2026	0.41	0.43	0.40	0.43	0.43	-0.93%	17,351
Jan 22, 2026	0.43	0.44	0.40	0.43	0.43	-4.02%	159,404
Jan 21, 2026	0.45	0.45	0.38	0.45	0.45	-4.68%	103,809
Jan 20, 2026	0.48	0.48	0.44	0.47	0.47	-	26,002
Jan 19, 2026	0.44	0.49	0.44	0.47	0.47	6.82%	44,187
Jan 16, 2026	0.44	0.47	0.41	0.44	0.44	3.29%	127,146
Jan 15, 2026	0.43	0.45	0.41	0.43	0.43	-4.91%	62,579
Jan 14, 2026	0.45	0.45	0.43	0.45	0.45	-2.18%	22,450
Jan 13, 2026	0.48	0.48	0.43	0.46	0.46	-4.58%	26,688
Jan 12, 2026	0.46	0.49	0.45	0.48	0.48	3.45%	37,008
Jan 9, 2026	0.50	0.50	0.46	0.46	0.46	-6.45%	43,384
Jan 8, 2026	0.48	0.51	0.46	0.50	0.50	7.83%	78,274
Jan 7, 2026	0.48	0.49	0.45	0.46	0.46	-2.95%	53,576
Jan 5, 2026	0.48	0.48	0.44	0.47	0.47	3.04%	30,056
Jan 2, 2026	0.45	0.48	0.42	0.46	0.46	2.22%	67,588
Dec 30, 2025	0.45	0.46	0.42	0.45	0.45	8.17%	115,378
Dec 29, 2025	0.36	0.46	0.36	0.42	0.42	6.67%	104,209
Dec 23, 2025	0.35	0.44	0.35	0.39	0.39	18.18%	505,454
Dec 22, 2025	0.33	0.34	0.32	0.33	0.33	4.43%	867,557
Dec 19, 2025	0.32	0.34	0.31	0.32	0.32	-7.06%	66,785
Dec 18, 2025	0.32	0.35	0.31	0.34	0.34	1.80%	8,060
Dec 17, 2025	0.32	0.33	0.32	0.33	0.33	3.09%	51,954
Dec 16, 2025	0.35	0.35	0.32	0.32	0.32	-6.90%	108,550
Dec 15, 2025	0.36	0.36	0.33	0.35	0.35	-0.57%	72,718
Dec 12, 2025	0.33	0.37	0.33	0.35	0.35	-4.89%	286,514
Dec 11, 2025	0.37	0.38	0.34	0.37	0.37	0.55%	81,815
Dec 10, 2025	0.36	0.37	0.34	0.37	0.37	-	9,541
Dec 9, 2025	0.34	0.37	0.34	0.37	0.37	7.65%	12,528
Dec 8, 2025	0.34	0.37	0.34	0.34	0.34	-10.05%	93,544
Dec 5, 2025	0.37	0.39	0.35	0.38	0.38	1.07%	45,448
Dec 4, 2025	0.34	0.39	0.33	0.37	0.37	11.31%	115,995
Dec 3, 2025	0.35	0.36	0.32	0.34	0.34	-4.00%	121,685
Dec 2, 2025	0.39	0.39	0.33	0.35	0.35	-12.06%	320,822
Dec 1, 2025	0.41	0.41	0.36	0.40	0.40	-2.45%	55,106
Nov 28, 2025	0.41	0.41	0.39	0.41	0.41	0.99%	4,387
Nov 27, 2025	0.39	0.41	0.39	0.40	0.40	-0.98%	26,632