PZ Cormay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	0.63	0.63	0.57	0.58	0.58	-7.89%	534,787
Mar 30, 2026	0.62	0.66	0.61	0.63	0.63	0.96%	351,125
Mar 27, 2026	0.69	0.72	0.63	0.63	0.63	-11.30%	1,160,682
Mar 26, 2026	0.60	0.80	0.58	0.71	0.71	16.07%	3,136,236
Mar 25, 2026	0.64	0.66	0.61	0.61	0.61	-4.69%	685,115
Mar 24, 2026	0.66	0.70	0.62	0.64	0.64	2.89%	863,182
Mar 23, 2026	0.60	0.66	0.56	0.62	0.62	3.67%	1,021,052
Mar 20, 2026	0.61	0.64	0.58	0.60	0.60	-2.91%	393,322
Mar 19, 2026	0.65	0.66	0.61	0.62	0.62	-6.36%	942,781
Mar 18, 2026	0.72	0.73	0.66	0.66	0.66	-8.08%	1,016,523
Mar 17, 2026	0.80	0.82	0.72	0.72	0.72	-7.95%	1,194,232
Mar 16, 2026	0.76	0.80	0.69	0.78	0.78	2.09%	1,392,481
Mar 13, 2026	0.84	0.89	0.76	0.76	0.76	-3.29%	5,730,914
Mar 12, 2026	0.79	0.79	0.77	0.79	0.79	54.90%	1,742,306
Mar 11, 2026	0.38	0.51	0.38	0.51	0.51	34.56%	898,654
Mar 10, 2026	0.36	0.38	0.36	0.38	0.38	1.61%	12,635
Mar 9, 2026	0.36	0.37	0.36	0.37	0.37	-	18,933
Mar 6, 2026	0.37	0.38	0.35	0.37	0.37	0.81%	48,905
Mar 5, 2026	0.39	0.39	0.37	0.37	0.37	-4.15%	74,630
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