PZ Cormay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	0.37	0.37	0.36	0.37	0.37	-2.64%	81,287
Dec 15, 2025	0.37	0.38	0.36	0.38	0.38	2.71%	256,084
Dec 12, 2025	0.37	0.37	0.36	0.37	0.37	2.50%	63,318
Dec 11, 2025	0.40	0.40	0.36	0.36	0.36	-7.69%	270,473
Dec 10, 2025	0.39	0.41	0.39	0.39	0.39	-4.65%	24,098
Dec 9, 2025	0.38	0.42	0.37	0.41	0.41	6.51%	81,300
Dec 8, 2025	0.39	0.39	0.37	0.38	0.38	-0.52%	130,335
Dec 5, 2025	0.38	0.39	0.38	0.39	0.39	-0.52%	21,785
Dec 4, 2025	0.38	0.39	0.38	0.39	0.39	-	16,603
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	-	601
Dec 2, 2025	0.39	0.40	0.38	0.39	0.39	-2.51%	55,536
Dec 1, 2025	0.39	0.40	0.39	0.40	0.40	-0.50%	41,983
Nov 28, 2025	0.39	0.40	0.38	0.40	0.40	1.52%	25,209
Nov 27, 2025	0.40	0.41	0.38	0.39	0.39	-4.37%	53,645
Nov 26, 2025	0.40	0.41	0.40	0.41	0.41	3.26%	83,198
Nov 25, 2025	0.38	0.40	0.38	0.40	0.40	5.00%	82,845
Nov 24, 2025	0.37	0.39	0.37	0.38	0.38	-1.81%	55,172
Nov 21, 2025	0.39	0.39	0.36	0.39	0.39	-2.03%	130,878
Nov 20, 2025	0.40	0.40	0.39	0.40	0.40	-1.50%	52,123