Corcel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.46	0.47	0.45	0.46	0.46	-	4,348,223
Apr 27, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	4,349,820
Apr 24, 2026	0.47	0.47	0.45	0.47	0.47	-	2,568,242
Apr 23, 2026	0.46	0.47	0.46	0.47	0.47	-	6,685,263
Apr 22, 2026	0.47	0.47	0.46	0.47	0.47	-	4,476,615
Apr 21, 2026	0.48	0.48	0.46	0.47	0.47	-2.11%	2,064,203
Apr 20, 2026	0.49	0.50	0.47	0.48	0.48	-2.26%	9,870,504
Apr 17, 2026	0.49	0.50	0.47	0.49	0.49	0.21%	11,863,710
Apr 16, 2026	0.48	0.48	0.48	0.49	0.49	-	16,260,507
Apr 15, 2026	0.49	0.50	0.47	0.49	0.49	3.19%	39,699,300
Apr 14, 2026	0.49	0.50	0.47	0.47	0.47	-3.09%	11,386,290
Apr 13, 2026	0.49	0.50	0.47	0.49	0.49	-	6,094,706
Apr 10, 2026	0.49	0.50	0.47	0.49	0.49	-	68,523,790
Apr 9, 2026	0.49	0.50	0.48	0.49	0.49	-	9,481,984
Apr 8, 2026	0.47	0.48	0.48	0.49	0.49	-	17,065,642
Apr 7, 2026	0.46	0.50	0.50	0.49	0.49	3.19%	7,902,669
Apr 2, 2026	0.47	0.49	0.45	0.47	0.47	-1.05%	8,180,116
Apr 1, 2026	0.49	0.51	0.45	0.48	0.48	-5.00%	13,586,360
Mar 31, 2026	0.48	0.52	0.47	0.50	0.50	5.26%	10,500,410
Mar 30, 2026	0.47	0.49	0.45	0.48	0.48	1.06%	21,461,850
Mar 27, 2026	0.45	0.46	0.44	0.47	0.47	4.44%	11,720,340
Mar 26, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	6,971,097
Mar 25, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	16,871,700
Mar 24, 2026	0.44	0.45	0.42	0.45	0.45	2.30%	25,899,070
Mar 23, 2026	0.44	0.45	0.42	0.44	0.44	-	15,933,690
Mar 20, 2026	0.44	0.45	0.42	0.44	0.44	-1.14%	9,370,231
Mar 19, 2026	0.44	0.45	0.42	0.44	0.44	-	93,581,550
Mar 18, 2026	0.44	0.45	0.42	0.44	0.44	1.15%	13,580,150
Mar 17, 2026	0.44	0.45	0.42	0.44	0.44	-	2,896,665
Mar 16, 2026	0.43	0.45	0.42	0.44	0.44	3.57%	12,772,290
Mar 13, 2026	0.42	0.44	0.42	0.42	0.42	-	14,166,700
Mar 12, 2026	0.42	0.44	0.40	0.42	0.42	-	14,616,780
Mar 11, 2026	0.40	0.44	0.39	0.42	0.42	5.00%	13,864,380
Mar 10, 2026	0.40	0.41	0.39	0.40	0.40	-	9,827,325
Mar 9, 2026	0.39	0.41	0.38	0.40	0.40	2.56%	12,572,320
Mar 6, 2026	0.41	0.42	0.37	0.39	0.39	-3.70%	17,593,660
Mar 5, 2026	0.41	0.42	0.39	0.41	0.41	3.85%	13,100,690
Mar 4, 2026	0.41	0.42	0.39	0.39	0.39	-3.70%	17,883,480
Mar 3, 2026	0.41	0.42	0.39	0.41	0.41	-1.22%	5,071,660
Mar 2, 2026	0.41	0.42	0.39	0.41	0.41	1.23%	20,820,760
Feb 27, 2026	0.41	0.42	0.36	0.41	0.41	-1.22%	10,170,660
Feb 26, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	12,059,460
Feb 25, 2026	0.41	0.42	0.39	0.41	0.41	-	5,288,180
Feb 24, 2026	0.39	0.42	0.38	0.41	0.41	3.85%	14,555,420
Feb 23, 2026	0.35	0.40	0.34	0.39	0.39	11.43%	31,552,970
Feb 20, 2026	0.35	0.36	0.34	0.35	0.35	-	2,117,726
Feb 19, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	11,269,050
Feb 18, 2026	0.35	0.35	0.34	0.35	0.35	-	2,896,378
Feb 17, 2026	0.35	0.35	0.34	0.35	0.35	-	636,212
Feb 16, 2026	0.35	0.35	0.34	0.35	0.35	-	1,128,240
Feb 13, 2026	0.35	0.35	0.34	0.35	0.35	-	2,772,542
Feb 12, 2026	0.35	0.35	0.34	0.35	0.35	-	4,303,652
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	-	1,986,365
Feb 10, 2026	0.35	0.35	0.34	0.35	0.35	-	921,556
Feb 9, 2026	0.35	0.35	0.34	0.35	0.35	-	16,130,040
Feb 6, 2026	0.35	0.35	0.34	0.35	0.35	-	42,486,080
Feb 5, 2026	0.34	0.35	0.31	0.35	0.35	1.47%	67,769,700
Feb 4, 2026	0.34	0.35	0.31	0.34	0.34	-	3,288,296
Feb 3, 2026	0.34	0.35	0.33	0.34	0.34	-	518,747
Feb 2, 2026	0.34	0.35	0.33	0.34	0.34	-	3,149,308
Jan 30, 2026	0.34	0.35	0.33	0.34	0.34	-	1,886,973
Jan 29, 2026	0.34	0.35	0.33	0.34	0.34	-	1,829,289
Jan 28, 2026	0.34	0.35	0.33	0.34	0.34	-	1,132,330
Jan 27, 2026	0.34	0.34	0.33	0.34	0.34	-	26,036,120
Jan 26, 2026	0.35	0.35	0.33	0.34	0.34	-1.45%	8,496,380
Jan 23, 2026	0.35	0.35	0.34	0.35	0.35	-	6,388,915
Jan 22, 2026	0.35	0.35	0.34	0.35	0.35	-	1,304,008
Jan 21, 2026	0.35	0.35	0.34	0.35	0.35	-	377,167
Jan 20, 2026	0.35	0.35	0.34	0.35	0.35	-	26,500,660
Jan 19, 2026	0.35	0.35	0.34	0.35	0.35	-	14,272,590
Jan 16, 2026	0.35	0.35	0.34	0.35	0.35	-	328,117
Jan 15, 2026	0.35	0.35	0.34	0.35	0.35	-	4,069,292
Jan 14, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	10,495,180
Jan 13, 2026	0.33	0.34	0.33	0.33	0.33	-	1,792,059
Jan 12, 2026	0.33	0.34	0.32	0.33	0.33	-	1,537,492
Jan 9, 2026	0.36	0.37	0.27	0.33	0.33	-8.33%	145,366,300
Jan 8, 2026	0.35	0.37	0.33	0.36	0.36	4.35%	11,052,220
Jan 7, 2026	0.36	0.37	0.30	0.35	0.35	-4.17%	28,497,460
Jan 6, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	6,685,349
Jan 5, 2026	0.38	0.38	0.36	0.38	0.38	-	2,580,187
Jan 2, 2026	0.38	0.40	0.36	0.38	0.38	-	2,117,358
Dec 31, 2025	0.38	0.38	0.36	0.38	0.38	-	2,866,468
Dec 30, 2025	0.39	0.40	0.36	0.38	0.38	-1.30%	2,107,929
Dec 29, 2025	0.39	0.40	0.37	0.39	0.39	-1.28%	3,643,483
Dec 24, 2025	0.39	0.40	0.37	0.39	0.39	-	5,232,288
Dec 23, 2025	0.39	0.40	0.38	0.39	0.39	-	358,278
Dec 22, 2025	0.39	0.40	0.38	0.39	0.39	-	11,316,100
Dec 19, 2025	0.39	0.40	0.38	0.39	0.39	-	19,400,060
Dec 18, 2025	0.39	0.40	0.38	0.39	0.39	-	4,053,845
Dec 17, 2025	0.39	0.40	0.38	0.39	0.39	1.30%	2,497,767
Dec 16, 2025	0.37	0.39	0.35	0.39	0.39	5.48%	31,313,920
Dec 15, 2025	0.36	0.38	0.35	0.37	0.37	1.39%	12,234,190
Dec 12, 2025	0.36	0.37	0.35	0.36	0.36	-	12,192,430
Dec 11, 2025	0.36	0.37	0.34	0.36	0.36	1.41%	10,666,310
Dec 10, 2025	0.36	0.37	0.34	0.36	0.36	-	6,671,556
Dec 9, 2025	0.35	0.37	0.34	0.36	0.36	1.43%	2,957,921
Dec 8, 2025	0.35	0.37	0.34	0.35	0.35	1.45%	44,283,770
Dec 5, 2025	0.35	0.36	0.33	0.35	0.35	-	9,953,119
Dec 4, 2025	0.36	0.37	0.33	0.35	0.35	-4.17%	14,412,300
Dec 3, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	24,761,550