Corey Europe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.73	0.76	0.67	0.69	0.69	-2.82%	61,382
Oct 30, 2025	0.74	0.74	0.69	0.71	0.71	-2.07%	34,717
Oct 29, 2025	0.74	0.78	0.69	0.73	0.73	-0.68%	167,888
Oct 28, 2025	0.85	0.90	0.70	0.73	0.73	-14.12%	388,500
Oct 27, 2025	0.79	0.94	0.79	0.85	0.85	8.97%	603,462
Oct 24, 2025	0.72	0.79	0.69	0.78	0.78	10.64%	97,368
Oct 23, 2025	0.69	0.79	0.67	0.71	0.71	-2.08%	137,715
Oct 22, 2025	0.72	0.74	0.70	0.72	0.72	2.86%	9,202
Oct 21, 2025	0.75	0.75	0.66	0.70	0.70	-6.67%	87,609
Oct 20, 2025	0.71	0.79	0.69	0.75	0.75	7.91%	169,895
Oct 17, 2025	0.71	0.71	0.66	0.70	0.70	-	7,578
Oct 16, 2025	0.69	0.72	0.67	0.70	0.70	1.46%	55,061
Oct 15, 2025	0.70	0.77	0.62	0.69	0.69	-2.14%	449,870
Oct 14, 2025	0.71	0.78	0.65	0.70	0.70	1.45%	234,243
Oct 13, 2025	0.76	0.78	0.69	0.69	0.69	-9.21%	131,459
Oct 10, 2025	0.72	0.82	0.72	0.76	0.76	9.35%	207,203
Oct 9, 2025	0.79	0.79	0.69	0.70	0.70	-6.08%	69,513
Oct 8, 2025	0.74	0.79	0.66	0.74	0.74	2.78%	147,126
Oct 7, 2025	0.79	0.79	0.66	0.72	0.72	-13.25%	321,518
Oct 6, 2025	0.89	0.89	0.78	0.83	0.83	-6.74%	130,298
Oct 3, 2025	0.90	0.91	0.85	0.89	0.89	-1.11%	25,170
Oct 2, 2025	0.86	0.93	0.86	0.90	0.90	-0.55%	52,879
Oct 1, 2025	0.80	0.92	0.80	0.91	0.91	4.02%	61,468
Sep 30, 2025	0.87	0.89	0.79	0.87	0.87	-	45,142
Sep 29, 2025	0.85	0.89	0.80	0.87	0.87	4.19%	36,164
Sep 26, 2025	0.82	0.86	0.79	0.84	0.84	-1.76%	56,570
Sep 25, 2025	0.88	0.93	0.81	0.85	0.85	-3.41%	73,840
Sep 24, 2025	0.82	0.90	0.81	0.88	0.88	6.67%	42,529
Sep 23, 2025	0.88	0.90	0.82	0.83	0.83	-6.25%	78,261
Sep 22, 2025	0.91	0.93	0.87	0.88	0.88	-2.76%	31,168
Sep 19, 2025	0.91	0.93	0.89	0.91	0.91	-5.24%	19,518
Sep 18, 2025	0.88	0.96	0.88	0.96	0.96	-1.55%	7,011
Sep 17, 2025	0.93	0.97	0.86	0.97	0.97	4.30%	111,310
Sep 16, 2025	0.98	0.98	0.93	0.93	0.93	-5.10%	33,518
Sep 15, 2025	1.00	1.04	0.95	0.98	0.98	-2.00%	39,269
Sep 12, 2025	1.03	1.03	0.94	1.00	1.00	2.04%	27,359
Sep 11, 2025	0.91	1.05	0.91	0.98	0.98	6.52%	158,523
Sep 10, 2025	0.93	0.98	0.91	0.92	0.92	-4.66%	49,175
Sep 9, 2025	0.98	1.00	0.92	0.97	0.97	-3.50%	81,540
Sep 8, 2025	0.97	1.00	0.96	1.00	1.00	0.50%	74,208
Sep 5, 2025	1.02	1.02	0.95	1.00	1.00	-2.45%	75,717
Sep 4, 2025	1.09	1.09	0.99	1.02	1.02	-7.27%	88,476
Sep 3, 2025	1.02	1.10	0.99	1.10	1.10	8.91%	135,416
Sep 2, 2025	1.02	1.03	1.00	1.01	1.01	-1.94%	70,870
Sep 1, 2025	1.00	1.03	0.95	1.03	1.03	3.00%	52,384
Aug 29, 2025	1.01	1.01	0.95	1.00	1.00	-0.99%	41,429
Aug 28, 2025	0.99	1.01	0.97	1.01	1.01	-	59,142
Aug 27, 2025	0.97	1.02	0.97	1.01	1.01	3.59%	89,122
Aug 26, 2025	0.99	1.01	0.97	0.98	0.98	-1.52%	60,291
Aug 25, 2025	1.00	1.03	0.97	0.99	0.99	-3.88%	58,455