CORC.SW(CORC.SW)
CORC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $4.63 | $4.65 | $4.63 | $4.64 | 33,092 |
| 7/17/2026 | $4.65 | $4.66 | $4.64 | $4.65 | 18,593 |
| 7/16/2026 | $4.66 | $4.66 | $4.64 | $4.65 | 103,386 |
| 7/15/2026 | $4.63 | $4.65 | $4.63 | $4.65 | 79,035 |
| 7/14/2026 | $4.62 | $4.65 | $4.62 | $4.64 | 66,542 |
| 7/13/2026 | $4.65 | $4.65 | $4.63 | $4.64 | 60,155 |
| 7/10/2026 | $4.66 | $4.66 | $4.65 | $4.66 | 20,290 |
| 7/9/2026 | $4.64 | $4.66 | $4.64 | $4.66 | 40,610 |
| 7/8/2026 | $4.65 | $4.65 | $4.64 | $4.65 | 83,256 |
| 7/7/2026 | $4.68 | $4.68 | $4.67 | $4.67 | 42,704 |
| 7/6/2026 | $4.69 | $4.69 | $4.68 | $4.68 | 37,619 |
| 7/3/2026 | $4.68 | $4.69 | $4.67 | $4.68 | 32,742 |
| 7/2/2026 | $4.68 | $4.68 | $4.67 | $4.68 | 71,149 |
| 7/1/2026 | $4.67 | $4.68 | $4.66 | $4.68 | 96,887 |
| 6/30/2026 | $4.70 | $4.71 | $4.69 | $4.69 | 85,844 |
| 6/29/2026 | $4.69 | $4.70 | $4.69 | $4.69 | 49,322 |
| 6/26/2026 | $4.69 | $4.70 | $4.68 | $4.70 | 48,576 |
| 6/25/2026 | $4.69 | $4.70 | $4.69 | $4.70 | 61,369 |
| 6/24/2026 | $4.68 | $4.70 | $4.67 | $4.69 | 23,877 |
| 6/23/2026 | $4.68 | $4.68 | $4.67 | $4.68 | 39,878 |
| 6/22/2026 | $4.67 | $4.68 | $4.67 | $4.68 | 32,766 |
| 6/19/2026 | $4.67 | $4.68 | $4.66 | $4.66 | 30,943 |
| 6/18/2026 | $4.71 | $4.71 | $4.68 | $4.69 | 38,948 |
| 6/17/2026 | $4.68 | $4.69 | $4.68 | $4.69 | 145,944 |
| 6/16/2026 | $4.68 | $4.70 | $4.68 | $4.69 | 15,675 |
| 6/15/2026 | $4.68 | $4.70 | $4.68 | $4.70 | 75,231 |
| 6/12/2026 | $4.68 | $4.69 | $4.66 | $4.68 | 39,785 |
| 6/11/2026 | $4.66 | $4.67 | $4.65 | $4.66 | 35,502 |
| 6/10/2026 | $4.68 | $4.68 | $4.64 | $4.66 | 28,758 |
| 6/9/2026 | $4.65 | $4.67 | $4.65 | $4.66 | 77,492 |
| 6/8/2026 | $4.65 | $4.67 | $4.65 | $4.65 | 56,256 |
| 6/5/2026 | $4.68 | $4.68 | $4.65 | $4.66 | 563,634 |
| 6/4/2026 | $4.67 | $4.68 | $4.67 | $4.68 | 40,370 |
| 6/3/2026 | $4.71 | $4.71 | $4.66 | $4.67 | 30,571 |
| 6/2/2026 | $4.71 | $4.71 | $4.68 | $4.69 | 15,227 |
| 6/1/2026 | $4.68 | $4.69 | $4.66 | $4.68 | 32,525 |
| 5/29/2026 | $4.68 | $4.69 | $4.68 | $4.69 | 43,229 |
| 5/28/2026 | $4.66 | $4.68 | $4.66 | $4.68 | 29,666 |
| 5/27/2026 | $4.68 | $4.68 | $4.67 | $4.68 | 122,515 |
| 5/26/2026 | $4.66 | $4.68 | $4.66 | $4.66 | 50,615 |
| 5/22/2026 | $4.65 | $4.67 | $4.64 | $4.65 | 29,130 |
| 5/21/2026 | $4.63 | $4.64 | $4.63 | $4.64 | 43,564 |
| 5/20/2026 | $4.60 | $4.66 | $4.60 | $4.64 | 35,002 |
| 5/19/2026 | $4.64 | $4.64 | $4.62 | $4.62 | 21,553 |
| 5/18/2026 | $4.64 | $4.65 | $4.63 | $4.64 | 43,895 |
| 5/15/2026 | $4.64 | $4.65 | $4.63 | $4.64 | 45,464 |
| 5/13/2026 | $4.66 | $4.66 | $4.65 | $4.65 | 19,575 |
| 5/12/2026 | $4.68 | $4.68 | $4.65 | $4.66 | 330,257 |
| 5/11/2026 | $4.68 | $4.68 | $4.66 | $4.68 | 59,565 |
| 5/8/2026 | $4.68 | $4.69 | $4.66 | $4.68 | 62,596 |
| 5/7/2026 | $4.68 | $4.70 | $4.68 | $4.68 | 91,025 |
| 5/6/2026 | $4.66 | $4.69 | $4.66 | $4.68 | 40,400 |
| 5/5/2026 | $4.67 | $4.67 | $4.64 | $4.67 | 52,913 |
| 5/4/2026 | $4.69 | $4.69 | $4.65 | $4.66 | 37,951 |
| 4/30/2026 | $4.66 | $4.67 | $4.65 | $4.66 | 77,924 |
| 4/29/2026 | $4.67 | $4.68 | $4.66 | $4.67 | 45,488 |
| 4/28/2026 | $4.67 | $4.67 | $4.66 | $4.66 | 47,769 |
| 4/27/2026 | $4.68 | $4.68 | $4.67 | $4.67 | 62,884 |
| 4/24/2026 | $4.67 | $4.69 | $4.67 | $4.68 | 36,428 |
| 4/23/2026 | $4.68 | $4.69 | $4.67 | $4.68 | 18,034 |
| 4/22/2026 | $4.68 | $4.70 | $4.68 | $4.69 | 24,994 |
| 4/21/2026 | $4.69 | $4.70 | $4.69 | $4.69 | 42,920 |