PZ Cormay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.37	0.39	0.37	0.39	0.39	1.58%	127,155
Mar 3, 2026	0.38	0.38	0.37	0.38	0.38	-1.81%	29,613
Mar 2, 2026	0.38	0.39	0.38	0.39	0.39	-0.51%	59,340
Feb 27, 2026	0.39	0.40	0.39	0.39	0.39	-0.26%	9,290
Feb 26, 2026	0.39	0.39	0.37	0.39	0.39	-0.26%	49,309
Feb 25, 2026	0.39	0.40	0.39	0.39	0.39	-1.26%	27,526
Feb 24, 2026	0.40	0.41	0.39	0.40	0.40	-0.75%	4,884
Feb 23, 2026	0.41	0.41	0.39	0.40	0.40	-3.16%	114,621
Feb 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.67%	31,746
Feb 19, 2026	0.41	0.42	0.41	0.42	0.42	2.20%	43,741
Feb 18, 2026	0.41	0.41	0.41	0.41	0.41	-1.91%	4,921
Feb 17, 2026	0.42	0.42	0.40	0.42	0.42	-0.48%	44,953
Feb 16, 2026	0.42	0.42	0.41	0.42	0.42	-0.47%	4,557
Feb 13, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	23,556
Feb 12, 2026	0.42	0.43	0.41	0.42	0.42	-0.70%	10,136
Feb 11, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	27,638
Feb 10, 2026	0.43	0.44	0.42	0.42	0.42	-3.22%	13,852
Feb 9, 2026	0.44	0.44	0.42	0.44	0.44	0.23%	35,046
Feb 6, 2026	0.44	0.45	0.43	0.43	0.43	-2.03%	217,854
Feb 5, 2026	0.44	0.44	0.42	0.44	0.44	1.61%	419,430
Feb 4, 2026	0.40	0.44	0.39	0.44	0.44	8.19%	724,908
Feb 3, 2026	0.39	0.40	0.39	0.40	0.40	4.40%	192,830
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-2.03%	29,117
Jan 30, 2026	0.39	0.40	0.39	0.39	0.39	-0.25%	4,026
Jan 29, 2026	0.39	0.40	0.39	0.40	0.40	-0.50%	8,848
Jan 28, 2026	0.39	0.40	0.39	0.40	0.40	0.51%	39,641
Jan 27, 2026	0.39	0.40	0.39	0.40	0.40	-1.00%	31,140
Jan 26, 2026	0.39	0.40	0.39	0.40	0.40	0.50%	31,205
Jan 23, 2026	0.39	0.40	0.39	0.40	0.40	1.53%	29,475
Jan 22, 2026	0.38	0.40	0.38	0.39	0.39	-1.01%	14,488
Jan 21, 2026	0.38	0.40	0.38	0.40	0.40	1.80%	5,512
Jan 20, 2026	0.40	0.40	0.38	0.39	0.39	-2.76%	70,001
Jan 19, 2026	0.40	0.40	0.39	0.40	0.40	-	28,190
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	-	31,295
Jan 15, 2026	0.40	0.41	0.39	0.40	0.40	2.31%	48,302
Jan 14, 2026	0.40	0.41	0.39	0.39	0.39	-1.76%	84,083
Jan 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.93%	51,360
Jan 12, 2026	0.41	0.41	0.40	0.41	0.41	-	18,918
Jan 9, 2026	0.40	0.41	0.40	0.41	0.41	1.24%	35,777
Jan 8, 2026	0.41	0.41	0.39	0.40	0.40	-0.98%	44,996
Jan 7, 2026	0.40	0.41	0.39	0.41	0.41	-0.24%	86,224
Jan 5, 2026	0.41	0.41	0.40	0.41	0.41	-0.24%	82,858
Jan 2, 2026	0.38	0.41	0.38	0.41	0.41	9.04%	143,797
Dec 30, 2025	0.37	0.38	0.37	0.38	0.38	-	21,533
Dec 29, 2025	0.38	0.38	0.37	0.38	0.38	-0.53%	60,903
Dec 23, 2025	0.35	0.38	0.34	0.38	0.38	6.78%	546,312
Dec 22, 2025	0.36	0.36	0.34	0.35	0.35	-1.67%	201,577
Dec 19, 2025	0.35	0.36	0.35	0.36	0.36	-	74,170
Dec 18, 2025	0.36	0.36	0.34	0.36	0.36	-0.55%	367,897
Dec 17, 2025	0.36	0.38	0.36	0.36	0.36	-1.90%	201,001