PZ Cormay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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