CORD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.19	20.63	17.51	19.99	19.99	3.63%	1,052,840
Mar 5, 2026	18.25	19.78	17.50	19.29	19.29	13.01%	732,980
Mar 4, 2026	17.98	19.05	16.50	17.07	17.07	-15.87%	1,088,324
Mar 3, 2026	19.59	21.82	19.55	20.29	20.29	11.61%	891,440
Mar 2, 2026	18.79	19.35	17.26	18.18	18.18	3.47%	1,513,877
Feb 27, 2026	16.28	18.60	16.28	17.57	17.57	36.10%	2,951,575
Feb 26, 2026	12.52	13.50	12.06	12.91	12.91	1.57%	2,390,847
Feb 25, 2026	12.05	12.78	11.41	12.71	12.71	2.50%	1,411,593
Feb 24, 2026	15.11	15.27	12.40	12.40	12.40	-19.01%	1,897,986
Feb 23, 2026	16.75	16.82	14.45	15.31	15.31	-3.71%	1,397,577
Feb 20, 2026	14.50	17.18	14.50	15.90	15.90	17.34%	3,338,841
Feb 19, 2026	14.28	14.71	13.32	13.55	13.55	-3.83%	1,448,327
Feb 18, 2026	15.70	16.85	13.51	14.09	14.09	-10.43%	1,708,396
Feb 17, 2026	15.12	16.25	14.40	15.73	15.73	11.09%	1,100,339
Feb 13, 2026	14.70	15.69	12.83	14.16	14.16	-2.14%	1,377,032
Feb 12, 2026	14.88	15.90	13.75	14.47	14.47	-0.48%	1,350,753
Feb 11, 2026	14.30	16.48	13.72	14.54	14.54	0.55%	1,176,560
Feb 10, 2026	14.59	14.87	13.90	14.46	14.46	2.41%	732,706
Feb 9, 2026	16.77	16.98	13.64	14.12	14.12	-15.25%	1,617,667
Feb 6, 2026	25.46	26.28	16.17	16.66	16.66	-40.63%	1,962,401
Feb 5, 2026	25.03	28.42	23.92	28.06	28.06	17.85%	1,605,548
Feb 4, 2026	20.80	24.24	19.40	23.81	23.81	18.11%	982,061
Feb 3, 2026	19.68	23.06	19.39	20.16	20.16	-2.66%	984,576
Feb 2, 2026	19.19	20.90	18.45	20.71	20.71	9.06%	1,160,616
Jan 30, 2026	16.89	19.20	16.89	18.99	18.99	12.90%	1,338,624
Jan 29, 2026	15.59	17.81	14.94	16.82	16.82	11.91%	1,969,989
Jan 28, 2026	12.97	15.88	12.82	15.03	15.03	5.40%	3,766,212
Jan 27, 2026	16.28	16.80	13.20	14.26	14.26	-21.52%	6,434,576
Jan 26, 2026	16.60	18.27	13.68	18.17	18.17	-11.45%	4,114,936
Jan 23, 2026	21.73	23.23	19.16	20.52	20.52	-3.02%	1,222,133
Jan 22, 2026	18.77	21.16	17.95	21.16	21.16	4.86%	992,823
Jan 21, 2026	19.65	22.92	19.47	20.18	20.18	2.91%	1,548,284
Jan 20, 2026	19.51	20.38	18.91	19.61	19.61	11.42%	1,472,424
Jan 16, 2026	19.36	19.91	16.88	17.60	17.60	-11.74%	2,369,784
Jan 15, 2026	20.50	20.52	17.85	19.94	19.94	-13.15%	3,009,414
Jan 14, 2026	23.34	24.64	21.05	22.96	22.96	-4.81%	1,177,240
Jan 13, 2026	23.26	24.44	22.17	24.12	24.12	5.10%	1,181,201
Jan 12, 2026	31.34	32.01	21.50	22.95	22.95	-24.51%	2,767,819
Jan 9, 2026	31.99	34.22	29.27	30.40	30.40	-7.99%	651,601
Jan 8, 2026	32.64	33.98	30.66	33.04	33.04	0.43%	501,271
Jan 7, 2026	32.95	34.07	30.68	32.90	32.90	1.89%	338,640
Jan 6, 2026	31.79	35.86	31.67	32.29	32.29	-2.74%	586,463
Jan 5, 2026	28.54	33.28	27.30	33.20	33.20	6.31%	540,990
Jan 2, 2026	37.46	37.91	29.33	31.23	31.23	-21.53%	895,884
Dec 31, 2025	37.69	41.03	37.69	39.80	39.80	6.19%	280,042
Dec 30, 2025	36.74	37.72	35.69	37.48	37.48	2.68%	233,634
Dec 29, 2025	37.98	37.98	33.94	36.50	36.50	4.20%	418,172
Dec 26, 2025	33.02	35.75	32.80	35.03	35.03	6.28%	351,916
Dec 24, 2025	32.11	33.38	31.49	32.96	32.96	3.19%	391,705
Dec 23, 2025	30.60	33.00	29.70	31.94	31.94	10.60%	858,059
Dec 22, 2025	28.78	29.35	27.14	28.88	28.88	-3.70%	868,091
Dec 19, 2025	50.30	50.30	28.18	29.99	29.99	-45.62%	2,691,856
Dec 18, 2025	55.51	58.62	52.85	55.15	55.15	-9.62%	514,332
Dec 17, 2025	53.24	62.18	53.01	61.02	61.02	13.97%	375,960
Dec 16, 2025	51.50	55.78	50.98	53.54	53.54	7.81%	362,455
Dec 15, 2025	41.81	49.92	41.81	49.66	49.66	16.11%	435,922
Dec 12, 2025	36.59	43.49	35.42	42.77	42.77	19.84%	373,153
Dec 11, 2025	39.12	40.53	34.78	35.69	35.69	2.12%	328,778
Dec 10, 2025	34.72	37.00	33.89	34.95	34.95	5.18%	206,442
Dec 9, 2025	38.84	39.11	32.75	33.23	33.23	-10.02%	385,184
Dec 8, 2025	38.95	41.80	36.47	36.93	36.93	4.26%	519,190
Dec 5, 2025	35.98	38.44	35.00	35.42	35.42	-5.52%	268,350
Dec 4, 2025	45.30	46.35	34.70	37.49	37.49	-16.26%	357,212
Dec 3, 2025	49.40	52.34	44.43	44.77	44.77	-8.60%	122,531
Dec 2, 2025	47.07	49.01	40.74	48.98	48.98	2.50%	171,548
Dec 1, 2025	56.93	59.00	47.33	47.79	47.79	-10.60%	193,910
Nov 28, 2025	50.19	54.93	50.05	53.45	53.45	3.03%	77,691
Nov 26, 2025	51.45	53.79	48.44	51.88	51.88	-8.50%	284,400
Nov 25, 2025	56.98	64.41	55.34	56.70	56.70	6.50%	362,732
Nov 24, 2025	54.73	57.44	52.41	53.24	53.24	-5.69%	136,185
Nov 21, 2025	58.25	67.55	54.35	56.45	56.45	-6.86%	547,943
Nov 20, 2025	41.66	60.88	41.50	60.61	60.61	15.25%	790,844
Nov 19, 2025	52.27	55.47	49.46	52.59	52.59	-0.08%	271,001
Nov 18, 2025	53.85	58.54	48.82	52.63	52.63	1.03%	410,044
Nov 17, 2025	51.72	55.46	48.24	52.10	52.10	5.35%	335,468
Nov 14, 2025	51.67	54.01	46.14	49.45	49.45	2.68%	494,627
Nov 13, 2025	42.29	49.25	42.29	48.16	48.16	16.53%	363,295
Nov 12, 2025	35.89	41.42	35.36	41.33	41.33	6.38%	338,358
Nov 11, 2025	34.48	39.05	33.56	38.85	38.85	33.05%	315,673
Nov 10, 2025	26.50	30.70	26.50	29.20	29.20	-3.28%	255,144
Nov 7, 2025	30.75	32.25	29.69	30.19	30.19	5.78%	184,448
Nov 6, 2025	24.60	29.68	24.60	28.54	28.54	13.07%	185,080
Nov 5, 2025	23.56	26.20	23.56	25.24	25.24	1.98%	160,019
Nov 4, 2025	23.35	24.84	22.21	24.75	24.75	17.35%	147,383
Nov 3, 2025	19.14	21.28	19.14	21.09	21.09	10.83%	80,854
Oct 31, 2025	19.10	19.37	17.71	19.03	19.03	-4.37%	97,829
Oct 30, 2025	18.69	20.03	18.55	19.90	19.90	13.07%	183,268
Oct 29, 2025	18.18	19.23	17.60	17.60	17.60	-7.81%	82,050
Oct 28, 2025	18.55	19.11	17.20	19.09	19.09	2.03%	144,482
Oct 27, 2025	18.90	19.75	18.50	18.71	18.71	-5.27%	50,664
Oct 24, 2025	21.74	21.97	19.63	19.75	19.75	-14.49%	131,709
Oct 23, 2025	24.58	25.22	22.87	23.10	23.10	-3.36%	76,502
Oct 22, 2025	23.22	26.51	23.00	23.90	23.90	5.29%	197,369
Oct 21, 2025	23.05	24.57	22.27	22.70	22.70	3.46%	209,425
Oct 20, 2025	18.91	22.01	18.91	21.94	21.94	14.17%	129,716
Oct 17, 2025	19.19	21.22	19.16	19.22	19.22	7.12%	251,551
Oct 16, 2025	18.13	19.00	15.63	17.94	17.94	-4.26%	298,713
Oct 15, 2025	18.74	20.07	18.14	18.74	18.74	-7.54%	68,258
Oct 14, 2025	19.32	20.97	19.14	20.27	20.27	10.26%	89,294
Oct 13, 2025	18.15	19.75	17.66	18.38	18.38	-4.02%	64,838