Corey Europe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.34	0.38	0.30	0.32	0.32	-8.57%	172,969
May 15, 2026	0.37	0.42	0.35	0.35	0.35	-5.91%	204,929
May 14, 2026	0.35	0.39	0.33	0.37	0.37	-2.11%	177,076
May 13, 2026	0.40	0.40	0.35	0.38	0.38	-1.55%	218,905
May 12, 2026	0.40	0.41	0.35	0.39	0.39	-5.85%	559,690
May 11, 2026	0.45	0.45	0.38	0.41	0.41	-2.61%	541,197
May 8, 2026	0.45	0.60	0.41	0.42	0.42	13.17%	1,626,419
May 7, 2026	0.22	0.38	0.22	0.37	0.37	75.47%	517,672
May 6, 2026	0.20	0.22	0.20	0.21	0.21	-2.75%	1,801
May 5, 2026	0.21	0.22	0.20	0.22	0.22	0.46%	35,604
May 4, 2026	0.21	0.23	0.20	0.22	0.22	3.33%	221,135
Apr 30, 2026	0.20	0.21	0.20	0.21	0.21	-	20,317
Apr 29, 2026	0.21	0.21	0.20	0.21	0.21	6.06%	21,417
Apr 28, 2026	0.20	0.21	0.20	0.20	0.20	-	49,880
Apr 27, 2026	0.21	0.23	0.20	0.20	0.20	-10.00%	67,995
Apr 24, 2026	0.22	0.23	0.21	0.22	0.22	0.46%	6,544
Apr 23, 2026	0.22	0.22	0.21	0.22	0.22	3.30%	55,407
Apr 22, 2026	0.20	0.22	0.20	0.21	0.21	-	49,776
Apr 21, 2026	0.22	0.22	0.19	0.21	0.21	-3.64%	10,616
Apr 20, 2026	0.23	0.23	0.20	0.22	0.22	-3.51%	38,928
Apr 17, 2026	0.22	0.23	0.20	0.23	0.23	5.56%	62,084
Apr 16, 2026	0.22	0.22	0.20	0.22	0.22	-	2,867
Apr 15, 2026	0.19	0.22	0.19	0.22	0.22	8.00%	89,459
Apr 14, 2026	0.20	0.20	0.19	0.20	0.20	-	2,259
Apr 13, 2026	0.19	0.20	0.19	0.20	0.20	6.10%	62,481
Apr 10, 2026	0.19	0.20	0.19	0.19	0.19	-2.33%	53,044
Apr 9, 2026	0.20	0.20	0.19	0.19	0.19	-	36,838
Apr 8, 2026	0.20	0.20	0.18	0.19	0.19	2.12%	216,382
Apr 7, 2026	0.20	0.24	0.19	0.19	0.19	-39.03%	991,395
Apr 2, 2026	0.25	0.33	0.24	0.31	0.31	23.02%	140,099
Apr 1, 2026	0.28	0.29	0.24	0.25	0.25	-10.00%	256,955
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