Corey Europe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	0.35	0.35	0.28	0.28	0.28	-20.00%	574,639
Mar 30, 2026	0.35	0.39	0.34	0.35	0.35	-9.33%	15,099
Mar 27, 2026	0.39	0.39	0.35	0.39	0.39	-0.52%	3,198
Mar 25, 2026	0.35	0.39	0.35	0.39	0.39	0.52%	3,225
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-1.03%	1,006
Mar 23, 2026	0.38	0.39	0.35	0.39	0.39	5.41%	2,980
Mar 20, 2026	0.38	0.38	0.36	0.37	0.37	-5.61%	19,550
Mar 19, 2026	0.40	0.40	0.34	0.39	0.39	-0.51%	20,740
Mar 18, 2026	0.39	0.40	0.37	0.39	0.39	6.49%	3,455
Mar 17, 2026	0.37	0.39	0.36	0.37	0.37	-2.63%	43,534
Mar 16, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	34,709
Mar 13, 2026	0.37	0.40	0.37	0.40	0.40	-	8,751
Mar 12, 2026	0.40	0.40	0.38	0.40	0.40	-	8,661
Mar 11, 2026	0.40	0.40	0.38	0.40	0.40	-	7,626
Mar 10, 2026	0.38	0.40	0.38	0.40	0.40	-0.99%	2,691
Mar 9, 2026	0.37	0.41	0.37	0.40	0.40	1.51%	16,930
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	1.02%	7,868
Mar 5, 2026	0.37	0.40	0.37	0.39	0.39	5.35%	13,000
Mar 4, 2026	0.39	0.39	0.37	0.37	0.37	-5.56%	7,396
Mar 3, 2026	0.38	0.40	0.37	0.40	0.40	-1.00%	5,715
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	0.50%	21,532
Feb 27, 2026	0.38	0.40	0.38	0.40	0.40	-0.50%	15,739
Feb 26, 2026	0.37	0.41	0.36	0.40	0.40	9.89%	59,471
Feb 25, 2026	0.36	0.38	0.36	0.36	0.36	-6.19%	19,764
Feb 24, 2026	0.38	0.41	0.35	0.39	0.39	2.11%	69,223
Feb 23, 2026	0.38	0.38	0.38	0.38	0.38	-5.94%	1,811
Feb 20, 2026	0.41	0.41	0.38	0.40	0.40	1.00%	7,017
Feb 19, 2026	0.39	0.40	0.38	0.40	0.40	1.01%	76,905
Feb 18, 2026	0.38	0.40	0.36	0.40	0.40	9.39%	19,446
Feb 17, 2026	0.38	0.39	0.36	0.36	0.36	-1.09%	18,005
Feb 16, 2026	0.39	0.39	0.36	0.37	0.37	-1.61%	23,976
Feb 13, 2026	0.38	0.39	0.37	0.37	0.37	-6.53%	30,129
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