Register for streaming realtime charts, analysis tools, and prices.CORNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 10.88 | 0.130 | 1.19% | 10.74 | 10.88 | 10.71 | 681.00 |
| Jun 15 2024 | 10.76 | 0.260 | 2.44% | 10.54 | 10.78 | 10.54 | 144.00 |
| Jun 14 2024 | 10.50 | 0.00 | 0.01% | 10.56 | 10.58 | 10.50 | 690.00 |
| Jun 13 2024 | 10.50 | -0.360 | -3.35% | 10.59 | 10.97 | 10.43 | 553.00 |
| Jun 12 2024 | 10.86 | 0.170 | 1.56% | 10.69 | 11.14 | 10.38 | 767.00 |
| Jun 11 2024 | 10.70 | -0.340 | -3.04% | 10.81 | 11.03 | 10.56 | 59.00 |
| Jun 10 2024 | 11.03 | 0.190 | 1.71% | 10.83 | 11.09 | 10.50 | 476.00 |
| Jun 09 2024 | 10.85 | -0.140 | -1.23% | 10.98 | 10.99 | 10.82 | 1,317.00 |
| Jun 08 2024 | 10.98 | 0.00 | 0.02% | 10.98 | 11.00 | 10.94 | 1,260.00 |
| Jun 07 2024 | 10.98 | -0.280 | -2.50% | 11.39 | 11.39 | 10.84 | 666.00 |
| Jun 06 2024 | 11.26 | 0.450 | 4.14% | 11.55 | 12.09 | 10.77 | 810.00 |
| Jun 05 2024 | 10.81 | -0.260 | -2.32% | 11.07 | 11.09 | 10.00 | 1,035.00 |
| Jun 04 2024 | 11.07 | -0.180 | -1.61% | 10.81 | 14.11 | 10.45 | 1,130.00 |
| Jun 03 2024 | 11.25 | 0.900 | 8.69% | 10.35 | 11.25 | 10.17 | 979.00 |
| Jun 02 2024 | 10.35 | 0.110 | 1.07% | 10.24 | 10.35 | 10.21 | 1,287.00 |
| Jun 01 2024 | 10.24 | 0.110 | 1.05% | 10.14 | 10.37 | 10.10 | 1,341.00 |
| May 31 2024 | 10.14 | -0.200 | -1.90% | 10.33 | 10.34 | 9.62 | 299.00 |
| May 30 2024 | 10.33 | -0.030 | -0.25% | 10.36 | 10.36 | 10.00 | 520.00 |
| May 29 2024 | 10.36 | 0.010 | 0.12% | 10.33 | 10.36 | 10.26 | 1,275.00 |
| May 28 2024 | 10.35 | -0.090 | -0.89% | 10.42 | 10.45 | 9.90 | 1,161.00 |
| May 27 2024 | 10.44 | -0.090 | -0.85% | 10.53 | 10.56 | 10.39 | 1,338.00 |
| May 26 2024 | 10.53 | -0.080 | -0.73% | 10.60 | 10.75 | 10.45 | 1,332.00 |
| May 25 2024 | 10.60 | 0.200 | 1.90% | 10.41 | 10.76 | 10.28 | 899.00 |
| May 24 2024 | 10.41 | -0.470 | -4.30% | 10.89 | 10.90 | 10.37 | 821.00 |
| May 23 2024 | 10.87 | -0.080 | -0.68% | 10.95 | 10.98 | 10.77 | 1,265.00 |
| May 22 2024 | 10.95 | 0.00 | 0.02% | 10.95 | 10.99 | 10.90 | 1,221.00 |
| May 21 2024 | 10.95 | -0.350 | -3.07% | 11.32 | 11.34 | 10.90 | 1,274.00 |
| May 20 2024 | 11.29 | -0.050 | -0.46% | 11.37 | 11.50 | 11.08 | 1,206.00 |
| May 19 2024 | 11.35 | 0.010 | 0.05% | 11.37 | 11.39 | 11.21 | 1,209.00 |
| May 18 2024 | 11.34 | -0.150 | -1.33% | 11.29 | 11.50 | 11.21 | 848.00 |
| May 17 2024 | 11.49 | 0.580 | 5.28% | 10.93 | 11.49 | 10.83 | 450.00 |
| May 16 2024 | 10.92 | 0.110 | 1.05% | 10.95 | 11.30 | 10.90 | 395.00 |
| May 15 2024 | 10.80 | 0.00 | -0.04% | 10.80 | 11.04 | 10.80 | 1,078.00 |
| May 14 2024 | 10.81 | 0.00 | -0.02% | 10.81 | 10.88 | 10.80 | 1,268.00 |
| May 13 2024 | 10.81 | -0.200 | -1.85% | 10.97 | 11.15 | 10.77 | 1,236.00 |
| May 12 2024 | 11.01 | 0.010 | 0.12% | 10.99 | 11.05 | 10.96 | 1,227.00 |
| May 11 2024 | 11.00 | 0.210 | 1.93% | 10.80 | 11.16 | 10.77 | 1,037.00 |
| May 10 2024 | 10.79 | -0.200 | -1.81% | 10.95 | 11.16 | 10.79 | 350.00 |
| May 09 2024 | 10.99 | 0.330 | 3.08% | 10.68 | 11.15 | 10.57 | 378.00 |
| May 08 2024 | 10.66 | -0.090 | -0.86% | 10.76 | 10.77 | 10.63 | 346.00 |
| May 07 2024 | 10.76 | 0.330 | 3.14% | 10.41 | 10.83 | 10.37 | 1,141.00 |
| May 06 2024 | 10.43 | -0.510 | -4.65% | 11.15 | 11.15 | 10.18 | 716.00 |
| May 05 2024 | 10.94 | -0.160 | -1.40% | 11.11 | 11.12 | 10.77 | 861.00 |
| May 04 2024 | 11.09 | 0.240 | 2.19% | 10.88 | 12.43 | 10.81 | 1,175.00 |
| May 03 2024 | 10.86 | 0.160 | 1.54% | 10.70 | 10.90 | 10.70 | 317.00 |
| May 02 2024 | 10.69 | -0.140 | -1.27% | 10.84 | 10.96 | 10.54 | 1,132.00 |
| May 01 2024 | 10.83 | 0.100 | 0.90% | 10.34 | 10.96 | 10.34 | 131.00 |
| Apr 30 2024 | 10.73 | -0.250 | -2.29% | 10.98 | 11.04 | 9.88 | 751.00 |
| Apr 29 2024 | 10.98 | -0.020 | -0.15% | 11.03 | 11.05 | 10.83 | 284.00 |
| Apr 28 2024 | 11.00 | 0.020 | 0.17% | 11.05 | 11.16 | 10.84 | 1,192.00 |
| Apr 27 2024 | 10.98 | 0.220 | 2.00% | 10.74 | 11.11 | 10.74 | 49.00 |
| Apr 26 2024 | 10.77 | 0.140 | 1.31% | 10.62 | 10.77 | 10.45 | 1,028.00 |
| Apr 25 2024 | 10.63 | 0.160 | 1.52% | 10.48 | 10.75 | 10.26 | 383.00 |
| Apr 24 2024 | 10.47 | -0.080 | -0.77% | 10.55 | 10.68 | 10.41 | 1,262.00 |
| Apr 23 2024 | 10.55 | 0.140 | 1.38% | 10.44 | 10.76 | 10.41 | 724.00 |
| Apr 22 2024 | 10.41 | 0.170 | 1.66% | 10.23 | 12.00 | 10.09 | 416.00 |
| Apr 21 2024 | 10.24 | -0.650 | -5.98% | 11.35 | 11.41 | 9.90 | 720.00 |
| Apr 20 2024 | 10.89 | 0.810 | 8.02% | 10.37 | 11.45 | 10.00 | 348.00 |
| Apr 19 2024 | 10.08 | -0.960 | -8.71% | 11.04 | 11.47 | 9.90 | 808.00 |
| Apr 18 2024 | 11.04 | -0.130 | -1.16% | 11.18 | 11.95 | 10.77 | 535.00 |
| Apr 17 2024 | 11.17 | 0.360 | 3.30% | 10.81 | 12.24 | 10.42 | 1,074.00 |
| Apr 16 2024 | 10.81 | -0.120 | -1.12% | 10.91 | 11.03 | 10.71 | 1,194.00 |
| Apr 15 2024 | 10.94 | 0.150 | 1.44% | 10.79 | 11.05 | 10.66 | 1,208.00 |
| Apr 14 2024 | 10.78 | -0.370 | -3.31% | 10.75 | 11.50 | 10.58 | 641.00 |
| Apr 13 2024 | 11.15 | 0.080 | 0.68% | 10.75 | 11.16 | 10.75 | 6.00 |
| Apr 12 2024 | 11.08 | -0.370 | -3.21% | 11.45 | 11.57 | 10.75 | 176.00 |
| Apr 11 2024 | 11.44 | -0.010 | -0.06% | 11.46 | 11.54 | 11.22 | 283.00 |
| Apr 10 2024 | 11.45 | 0.020 | 0.21% | 11.19 | 11.92 | 11.18 | 336.00 |
| Apr 09 2024 | 11.43 | -0.230 | -1.97% | 11.66 | 11.66 | 11.17 | 331.00 |
| Apr 08 2024 | 11.66 | 0.870 | 8.10% | 10.78 | 12.04 | 10.75 | 939.00 |
| Apr 07 2024 | 10.78 | -0.180 | -1.68% | 10.98 | 11.16 | 10.75 | 1,318.00 |
| Apr 06 2024 | 10.97 | 0.120 | 1.07% | 10.82 | 11.00 | 10.75 | 1,428.00 |
| Apr 05 2024 | 10.85 | -0.670 | -5.83% | 11.52 | 11.52 | 10.84 | 841.00 |
| Apr 04 2024 | 11.52 | 0.720 | 6.66% | 10.78 | 11.90 | 10.78 | 677.00 |
| Apr 03 2024 | 10.80 | -0.090 | -0.79% | 11.55 | 11.55 | 10.67 | 418.00 |
| Apr 02 2024 | 10.89 | -0.080 | -0.77% | 10.97 | 11.56 | 10.83 | 235.00 |
| Apr 01 2024 | 10.97 | -1.08 | -8.99% | 11.82 | 12.06 | 10.89 | 602.00 |
| Mar 31 2024 | 12.06 | 0.300 | 2.53% | 11.72 | 12.20 | 11.59 | 691.00 |
| Mar 30 2024 | 11.76 | 0.610 | 5.44% | 11.14 | 12.34 | 11.14 | 14.00 |
| Mar 29 2024 | 11.15 | -1.35 | -10.83% | 12.45 | 12.54 | 10.63 | 1,313.00 |
| Mar 28 2024 | 12.51 | 1.30 | 11.61% | 11.19 | 12.87 | 10.96 | 1,851.00 |
| Mar 27 2024 | 11.21 | -0.260 | -2.27% | 11.47 | 12.19 | 11.16 | 2,081.00 |
| Mar 26 2024 | 11.47 | 0.020 | 0.17% | 11.40 | 11.60 | 11.13 | 2,075.00 |
| Mar 25 2024 | 11.45 | 0.460 | 4.16% | 10.96 | 11.53 | 10.92 | 2,142.00 |
| Mar 24 2024 | 10.99 | -0.550 | -4.80% | 11.54 | 11.62 | 10.89 | 2,036.00 |
| Mar 23 2024 | 11.54 | 0.380 | 3.40% | 11.15 | 11.66 | 10.77 | 2,199.00 |
| Mar 22 2024 | 11.16 | -0.010 | -0.12% | 11.23 | 11.33 | 11.01 | 2,237.00 |
| Mar 21 2024 | 11.18 | 0.150 | 1.32% | 11.02 | 13.00 | 10.90 | 2,002.00 |
| Mar 20 2024 | 11.03 | 0.430 | 4.06% | 10.60 | 11.16 | 10.40 | 2,292.00 |
| Mar 19 2024 | 10.60 | -2.94 | -21.73% | 12.06 | 12.23 | 10.37 | 2,615.00 |
