CORZ(CORZ)
CORZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $19.67 | $20.38 | $19.43 | $20.18 | 10.20M |
| 8/13/2026 | $20.61 | $21.39 | $19.59 | $19.78 | 10.87M |
| 8/12/2026 | $21.37 | $21.66 | $20.54 | $20.87 | 12.37M |
| 8/11/2026 | $20.29 | $20.56 | $19.47 | $19.76 | 8.01M |
| 8/10/2026 | $20.96 | $21.05 | $19.43 | $19.44 | 19.28M |
| 8/7/2026 | $21.63 | $21.65 | $20.43 | $21.01 | 8.66M |
| 8/6/2026 | $21.26 | $21.71 | $20.89 | $21.05 | 7.65M |
| 8/5/2026 | $22.38 | $22.97 | $21.73 | $21.77 | 11.56M |
| 8/4/2026 | $22.83 | $23.60 | $22.40 | $22.81 | 14.88M |
| 8/3/2026 | $20.38 | $22.98 | $19.86 | $22.83 | 23.74M |
| 7/31/2026 | $22.96 | $23.00 | $20.67 | $20.72 | 11.98M |
| 7/30/2026 | $19.80 | $22.55 | $19.69 | $21.81 | 22.59M |
| 7/29/2026 | $20.91 | $21.03 | $17.92 | $18.12 | 35.54M |
| 7/28/2026 | $20.95 | $21.26 | $19.58 | $20.75 | 27.67M |
| 7/27/2026 | $22.35 | $22.70 | $20.39 | $20.74 | 9.84M |
| 7/24/2026 | $23.62 | $23.69 | $22.52 | $22.75 | 8.24M |
| 7/23/2026 | $23.34 | $24.59 | $23.16 | $23.96 | 7.29M |
| 7/22/2026 | $23.63 | $24.61 | $23.50 | $23.62 | 5.12M |
| 7/21/2026 | $22.87 | $24.66 | $22.79 | $24.01 | 12.61M |
| 7/20/2026 | $21.90 | $22.79 | $21.85 | $22.40 | 12.59M |
| 7/17/2026 | $20.31 | $21.45 | $19.89 | $20.94 | 9.30M |
| 7/16/2026 | $22.25 | $22.25 | $20.74 | $21.02 | 6.90M |
| 7/15/2026 | $22.17 | $22.88 | $21.29 | $22.72 | 8.46M |
| 7/14/2026 | $23.27 | $23.48 | $21.95 | $22.09 | 6.78M |
| 7/13/2026 | $22.95 | $23.14 | $21.87 | $22.71 | 8.18M |
| 7/10/2026 | $23.60 | $24.19 | $22.92 | $23.49 | 6.59M |
| 7/9/2026 | $24.28 | $24.65 | $23.57 | $23.74 | 8.47M |
| 7/8/2026 | $21.41 | $23.69 | $21.27 | $23.50 | 16.08M |
| 7/7/2026 | $21.99 | $22.28 | $20.71 | $21.54 | 11.70M |
| 7/6/2026 | $22.27 | $23.17 | $22.12 | $22.80 | 9.44M |
| 7/2/2026 | $23.95 | $23.95 | $21.06 | $21.43 | 18.57M |
| 7/1/2026 | $24.82 | $24.94 | $22.64 | $23.71 | 18.14M |
| 6/30/2026 | $25.62 | $26.07 | $24.67 | $25.59 | 12.59M |
| 6/29/2026 | $27.54 | $28.04 | $25.45 | $25.94 | 11.37M |
| 6/26/2026 | $26.38 | $27.88 | $25.79 | $27.20 | 20.59M |
| 6/25/2026 | $28.22 | $28.48 | $26.91 | $27.27 | 10.28M |
| 6/24/2026 | $29.12 | $29.15 | $27.04 | $27.79 | 12.69M |
| 6/23/2026 | $27.55 | $29.51 | $27.46 | $29.16 | 8.39M |
| 6/22/2026 | $29.60 | $30.43 | $28.56 | $29.08 | 10.60M |
| 6/18/2026 | $29.12 | $30.05 | $28.58 | $29.16 | 17.47M |
| 6/17/2026 | $28.27 | $29.48 | $27.94 | $28.38 | 13.19M |
| 6/16/2026 | $28.08 | $29.08 | $27.90 | $28.08 | 8.58M |
| 6/15/2026 | $28.27 | $28.84 | $27.60 | $28.22 | 11.32M |
| 6/12/2026 | $27.74 | $28.36 | $27.39 | $27.60 | 7.29M |
| 6/11/2026 | $25.72 | $27.70 | $25.62 | $27.22 | 11.99M |
| 6/10/2026 | $26.65 | $27.48 | $25.24 | $25.69 | 11.99M |
| 6/9/2026 | $28.25 | $28.57 | $25.28 | $27.01 | 12.31M |
| 6/8/2026 | $26.37 | $27.34 | $25.94 | $27.15 | 7.89M |
| 6/5/2026 | $27.11 | $27.19 | $25.18 | $25.85 | 13.43M |
| 6/4/2026 | $27.84 | $28.51 | $27.43 | $27.91 | 8.83M |
| 6/3/2026 | $28.72 | $29.70 | $28.51 | $28.93 | 11.97M |
| 6/2/2026 | $29.00 | $30.46 | $28.90 | $29.05 | 20.58M |
| 6/1/2026 | $26.79 | $29.09 | $26.40 | $28.55 | 17.31M |
| 5/29/2026 | $27.70 | $27.80 | $26.43 | $26.85 | 15.30M |
| 5/28/2026 | $27.22 | $28.19 | $26.99 | $27.76 | 15.55M |
| 5/27/2026 | $26.32 | $27.70 | $26.02 | $27.20 | 16.26M |
| 5/26/2026 | $26.45 | $26.83 | $25.79 | $26.37 | 18.86M |
| 5/22/2026 | $25.03 | $25.63 | $24.42 | $25.26 | 11.58M |
| 5/21/2026 | $23.39 | $25.06 | $23.39 | $24.82 | 14.50M |
| 5/20/2026 | $23.31 | $23.59 | $22.79 | $23.18 | 6.62M |
| 5/19/2026 | $22.99 | $23.25 | $21.82 | $22.92 | 12.49M |