PZ Cormay Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.56	0.57	0.55	0.57	-	-	31,461
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
Feb 20, 2026	0.42	0.42	0.41	0.41	0.41	-1.67%	31,746
Feb 19, 2026	0.41	0.42	0.41	0.42	0.42	2.20%	43,741
Feb 18, 2026	0.41	0.41	0.41	0.41	0.41	-1.91%	4,921
Feb 17, 2026	0.42	0.42	0.40	0.42	0.42	-0.48%	44,953
Feb 16, 2026	0.42	0.42	0.41	0.42	0.42	-0.47%	4,557
Feb 13, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	23,556
Feb 12, 2026	0.42	0.43	0.41	0.42	0.42	-0.70%	10,136
Feb 11, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	27,638
Feb 10, 2026	0.43	0.44	0.42	0.42	0.42	-3.22%	13,852
Feb 9, 2026	0.44	0.44	0.42	0.44	0.44	0.23%	35,046
Feb 6, 2026	0.44	0.45	0.43	0.43	0.43	-2.03%	217,854
Feb 5, 2026	0.44	0.44	0.42	0.44	0.44	1.61%	419,430
Feb 4, 2026	0.40	0.44	0.39	0.44	0.44	8.19%	724,908
Feb 3, 2026	0.39	0.40	0.39	0.40	0.40	4.40%	192,830
Feb 2, 2026	0.39	0.39	0.39	0.39	0.39	-2.03%	29,117
Jan 30, 2026	0.39	0.40	0.39	0.39	0.39	-0.25%	4,026
Jan 29, 2026	0.39	0.40	0.39	0.40	0.40	-0.50%	8,848
Jan 28, 2026	0.39	0.40	0.39	0.40	0.40	0.51%	39,641
Jan 27, 2026	0.39	0.40	0.39	0.40	0.40	-1.00%	31,140
Jan 26, 2026	0.39	0.40	0.39	0.40	0.40	0.50%	31,205
Jan 23, 2026	0.39	0.40	0.39	0.40	0.40	1.53%	29,475
Jan 22, 2026	0.38	0.40	0.38	0.39	0.39	-1.01%	14,488
Jan 21, 2026	0.38	0.40	0.38	0.40	0.40	1.80%	5,512
Jan 20, 2026	0.40	0.40	0.38	0.39	0.39	-2.76%	70,001
Jan 19, 2026	0.40	0.40	0.39	0.40	0.40	-	28,190
Jan 16, 2026	0.40	0.40	0.39	0.40	0.40	-	31,295
Jan 15, 2026	0.40	0.41	0.39	0.40	0.40	2.31%	48,302
Jan 14, 2026	0.40	0.41	0.39	0.39	0.39	-1.76%	84,083
Jan 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.93%	51,360
Jan 12, 2026	0.41	0.41	0.40	0.41	0.41	-	18,918
Jan 9, 2026	0.40	0.41	0.40	0.41	0.41	1.24%	35,777
Jan 8, 2026	0.41	0.41	0.39	0.40	0.40	-0.98%	44,996
Jan 7, 2026	0.40	0.41	0.39	0.41	0.41	-0.24%	86,224
Jan 5, 2026	0.41	0.41	0.40	0.41	0.41	-0.24%	82,858
Jan 2, 2026	0.38	0.41	0.38	0.41	0.41	9.04%	143,797
Dec 30, 2025	0.37	0.38	0.37	0.38	0.38	-	21,533
Dec 29, 2025	0.38	0.38	0.37	0.38	0.38	-0.53%	60,903
Dec 23, 2025	0.35	0.38	0.34	0.38	0.38	6.78%	546,312
Dec 22, 2025	0.36	0.36	0.34	0.35	0.35	-1.67%	201,577
Dec 19, 2025	0.35	0.36	0.35	0.36	0.36	-	74,170
Dec 18, 2025	0.36	0.36	0.34	0.36	0.36	-0.55%	367,897
Dec 17, 2025	0.36	0.38	0.36	0.36	0.36	-1.90%	201,001
Dec 16, 2025	0.37	0.37	0.36	0.37	0.37	-2.64%	81,287
Dec 15, 2025	0.37	0.38	0.36	0.38	0.38	2.71%	256,084
Dec 12, 2025	0.37	0.37	0.36	0.37	0.37	2.50%	63,318
Dec 11, 2025	0.40	0.40	0.36	0.36	0.36	-7.69%	270,473
Dec 10, 2025	0.39	0.41	0.39	0.39	0.39	-4.65%	24,098
Dec 9, 2025	0.38	0.42	0.37	0.41	0.41	6.51%	81,300
Dec 8, 2025	0.39	0.39	0.37	0.38	0.38	-0.52%	130,335
Dec 5, 2025	0.38	0.39	0.38	0.39	0.39	-0.52%	21,785
Dec 4, 2025	0.38	0.39	0.38	0.39	0.39	-	16,603
Dec 3, 2025	0.39	0.39	0.38	0.39	0.39	-	601
Dec 2, 2025	0.39	0.40	0.38	0.39	0.39	-2.51%	55,536
Dec 1, 2025	0.39	0.40	0.39	0.40	0.40	-0.50%	41,983