PZ Cormay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.54	0.57	0.53	0.55	0.55	2.23%	83,018
Jun 12, 2026	0.51	0.57	0.51	0.54	0.54	2.28%	220,701
Jun 11, 2026	0.53	0.53	0.51	0.53	0.53	-0.38%	44,708
Jun 10, 2026	0.52	0.53	0.51	0.53	0.53	-0.75%	13,734
Jun 9, 2026	0.52	0.54	0.50	0.53	0.53	-1.12%	55,744
Jun 8, 2026	0.54	0.54	0.53	0.54	0.54	-0.37%	9,100
Jun 5, 2026	0.54	0.55	0.52	0.54	0.54	0.37%	13,755
Jun 3, 2026	0.53	0.54	0.52	0.54	0.54	-1.47%	28,938
Jun 2, 2026	0.55	0.55	0.53	0.55	0.55	-0.36%	51,318
Jun 1, 2026	0.56	0.56	0.54	0.55	0.55	-3.18%	54,526
May 29, 2026	0.55	0.58	0.54	0.57	0.57	3.66%	65,043
May 28, 2026	0.55	0.55	0.54	0.55	0.55	-	17,688
May 27, 2026	0.54	0.55	0.54	0.55	0.55	0.74%	3,507
May 26, 2026	0.55	0.55	0.53	0.54	0.54	-2.17%	127,886
May 25, 2026	0.55	0.55	0.53	0.55	0.55	-	47,872
May 22, 2026	0.56	0.56	0.53	0.55	0.55	-1.07%	34,971
May 21, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	46,520
May 20, 2026	0.58	0.59	0.55	0.57	0.57	-1.38%	13,281
May 19, 2026	0.56	0.58	0.56	0.58	0.58	2.85%	53,396
May 18, 2026	0.54	0.57	0.52	0.56	0.56	1.81%	174,469
May 15, 2026	0.56	0.56	0.53	0.55	0.55	-2.82%	29,833
May 14, 2026	0.53	0.58	0.53	0.57	0.57	5.19%	264,469
May 13, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	23,034
May 12, 2026	0.56	0.57	0.54	0.56	0.56	-1.41%	60,214
May 11, 2026	0.55	0.57	0.55	0.57	0.57	-2.07%	31,035
May 8, 2026	0.59	0.59	0.56	0.58	0.58	-2.03%	51,972
May 7, 2026	0.57	0.60	0.56	0.59	0.59	2.07%	85,031
May 6, 2026	0.58	0.59	0.57	0.58	0.58	0.69%	32,072
May 5, 2026	0.59	0.59	0.56	0.58	0.58	-0.69%	19,676
May 4, 2026	0.58	0.58	0.56	0.58	0.58	-0.34%	25,581
Apr 30, 2026	0.57	0.59	0.56	0.58	0.58	4.30%	30,383
Apr 29, 2026	0.56	0.57	0.55	0.56	0.56	-1.41%	63,036
Apr 28, 2026	0.58	0.59	0.57	0.57	0.57	-2.41%	132,362
Apr 27, 2026	0.59	0.59	0.56	0.58	0.58	-1.36%	88,217
Apr 24, 2026	0.58	0.61	0.57	0.59	0.59	-1.01%	111,371
Apr 23, 2026	0.58	0.59	0.57	0.59	0.59	1.02%	126,980
Apr 22, 2026	0.59	0.60	0.58	0.59	0.59	-1.34%	74,058
Apr 21, 2026	0.62	0.62	0.59	0.60	0.60	-2.30%	42,577
Apr 20, 2026	0.61	0.61	0.60	0.61	0.61	0.66%	52,519
Apr 17, 2026	0.59	0.61	0.59	0.61	0.61	1.34%	63,897
Apr 16, 2026	0.60	0.62	0.59	0.60	0.60	-1.64%	61,893
Apr 15, 2026	0.61	0.63	0.60	0.61	0.61	0.33%	73,311
Apr 14, 2026	0.60	0.62	0.60	0.61	0.61	2.71%	77,056
Apr 13, 2026	0.59	0.60	0.58	0.59	0.59	-1.01%	49,014
Apr 10, 2026	0.61	0.62	0.58	0.60	0.60	-1.97%	264,436
Apr 9, 2026	0.58	0.66	0.57	0.61	0.61	4.47%	620,830
Apr 8, 2026	0.58	0.61	0.56	0.58	0.58	1.39%	172,487
Apr 7, 2026	0.58	0.59	0.56	0.57	0.57	-1.71%	102,415
Apr 2, 2026	0.59	0.60	0.57	0.58	0.58	-2.34%	75,353
Apr 1, 2026	0.61	0.61	0.58	0.60	0.60	2.40%	116,863