Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CORZZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 6.10 | -0.32 | -4.98% | 6.20 | 6.78 | 5.87 | 1,575,964 |
| Jun 06 2024 | 6.42 | 1.62 | 33.75% | 5.20 | 7.34 | 5.10 | 2,690,415 |
| Jun 05 2024 | 4.80 | 0.45 | 10.34% | 4.40 | 4.82 | 4.10 | 1,660,003 |
| Jun 04 2024 | 4.35 | 0.70 | 19.18% | 4.25 | 4.50 | 3.88 | 4,606,332 |
| Jun 03 2024 | 3.65 | -0.07 | -1.88% | 3.77 | 3.97 | 3.62 | 27,353 |
| May 31 2024 | 3.72 | -0.10 | -2.62% | 3.74 | 3.84 | 3.30 | 104,289 |
| May 30 2024 | 3.82 | -0.20 | -4.98% | 4.16 | 4.20 | 3.73 | 300,852 |
| May 29 2024 | 4.02 | 0.32 | 8.65% | 3.79 | 4.09 | 3.52 | 218,590 |
| May 28 2024 | 3.70 | 0.28 | 8.19% | 3.42 | 3.74 | 3.41 | 254,612 |
| May 24 2024 | 3.42 | 0.61 | 21.71% | 2.87 | 3.44 | 2.8501 | 400,948 |
| May 23 2024 | 2.81 | -0.10 | -3.44% | 2.91 | 2.9801 | 2.80 | 234,752 |
| May 22 2024 | 2.91 | -0.02 | -0.68% | 2.94 | 3.00 | 2.80 | 243,146 |
| May 21 2024 | 2.93 | 0.13 | 4.64% | 2.90 | 2.93 | 2.70 | 121,991 |
| May 20 2024 | 2.80 | 0.27 | 10.67% | 2.55 | 2.80 | 2.51 | 132,992 |
| May 17 2024 | 2.53 | 0.00 | 0.00% | 2.47 | 2.68 | 2.47 | 121,008 |
| May 16 2024 | 2.53 | -0.06 | -2.31% | 2.60 | 2.68 | 2.49 | 140,298 |
| May 15 2024 | 2.5899 | 0.16 | 6.58% | 2.41 | 2.59 | 2.41 | 153,343 |
| May 14 2024 | 2.43 | -0.07 | -2.80% | 2.45 | 2.505 | 2.33 | 76,665 |
| May 13 2024 | 2.50 | 0.15 | 6.38% | 2.61 | 2.61 | 2.35 | 226,001 |
| May 10 2024 | 2.35 | -0.18 | -7.11% | 2.61 | 2.65 | 2.31 | 244,670 |
| May 09 2024 | 2.53 | 0.43 | 20.48% | 2.12 | 2.55 | 2.10 | 281,559 |
| May 08 2024 | 2.10 | 0.11 | 5.53% | 1.92 | 2.10 | 1.90 | 45,203 |
| May 07 2024 | 1.99 | -0.07 | -3.40% | 1.99 | 2.02 | 1.95 | 114,250 |
| May 06 2024 | 2.06 | 0.11 | 5.64% | 1.94 | 2.08 | 1.94 | 52,865 |
| May 03 2024 | 1.95 | 0.18 | 10.17% | 1.80 | 1.97 | 1.75 | 115,438 |
| May 02 2024 | 1.77 | 0.12 | 7.27% | 1.67 | 1.80 | 1.61 | 99,915 |
| May 01 2024 | 1.65 | 0.07 | 4.43% | 1.58 | 1.68 | 1.53 | 42,958 |
| Apr 30 2024 | 1.58 | -0.17 | -9.46% | 1.70 | 1.73 | 1.521 | 153,506 |
| Apr 29 2024 | 1.745 | -0.14 | -7.18% | 1.83 | 1.93 | 1.745 | 107,355 |
| Apr 26 2024 | 1.88 | 0.09 | 5.03% | 1.76 | 1.90 | 1.76 | 73,136 |
| Apr 25 2024 | 1.79 | -0.02 | -1.25% | 1.68 | 1.85 | 1.68 | 116,139 |
| Apr 24 2024 | 1.8126 | -0.12 | -6.08% | 1.84 | 1.90 | 1.58 | 125,969 |
| Apr 23 2024 | 1.93 | 0.16 | 8.94% | 1.72 | 1.93 | 1.66 | 132,527 |
| Apr 22 2024 | 1.7716 | 0.15 | 9.36% | 1.70 | 1.78 | 1.68 | 170,234 |
| Apr 19 2024 | 1.62 | 0.22 | 15.71% | 1.42 | 1.62 | 1.42 | 67,350 |
| Apr 18 2024 | 1.40 | 0.15 | 11.99% | 1.23 | 1.46 | 1.23 | 56,045 |
| Apr 17 2024 | 1.2501 | 0.02 | 1.63% | 1.19 | 1.289 | 1.19 | 57,397 |
| Apr 16 2024 | 1.23 | -0.12 | -8.89% | 1.32 | 1.343 | 1.15 | 288,861 |
| Apr 15 2024 | 1.35 | -0.20 | -12.90% | 1.51 | 1.6496 | 1.35 | 134,828 |
| Apr 12 2024 | 1.55 | -0.03 | -1.90% | 1.62 | 1.6694 | 1.47 | 166,005 |
| Apr 11 2024 | 1.58 | -0.14 | -8.14% | 1.68 | 1.77 | 1.53 | 200,069 |
| Apr 10 2024 | 1.72 | -0.14 | -7.28% | 1.80 | 1.8278 | 1.68 | 150,059 |
| Apr 09 2024 | 1.855 | -0.20 | -9.51% | 1.96 | 2.0099 | 1.85 | 136,969 |
| Apr 08 2024 | 2.05 | -0.17 | -7.66% | 2.16 | 2.22 | 1.94 | 272,765 |
| Apr 05 2024 | 2.22 | -0.02 | -0.89% | 2.21 | 2.27 | 2.15 | 75,481 |
| Apr 04 2024 | 2.24 | -0.01 | -0.44% | 2.22 | 2.39 | 2.19 | 150,666 |
| Apr 03 2024 | 2.25 | -0.01 | -0.44% | 2.17 | 2.35 | 2.17 | 114,015 |
| Apr 02 2024 | 2.26 | -0.07 | -3.17% | 2.16 | 2.26 | 2.12 | 59,768 |
| Apr 01 2024 | 2.334 | -0.07 | -2.75% | 2.32 | 2.4094 | 2.2901 | 63,711 |
| Mar 28 2024 | 2.40 | 0.11 | 4.80% | 2.33 | 2.42 | 2.31 | 163,146 |
| Mar 27 2024 | 2.29 | 0.00 | 0.22% | 2.25 | 2.35 | 2.21 | 57,675 |
| Mar 26 2024 | 2.285 | -0.11 | -4.39% | 2.33 | 2.36 | 2.2301 | 94,519 |
| Mar 25 2024 | 2.39 | -0.03 | -1.24% | 2.33 | 2.52 | 2.21 | 227,209 |
| Mar 22 2024 | 2.42 | 0.00 | 0.00% | 2.24 | 2.42 | 2.20 | 140,252 |
| Mar 21 2024 | 2.42 | 0.29 | 13.62% | 2.19 | 2.44 | 2.081 | 134,456 |
| Mar 20 2024 | 2.13 | 0.13 | 6.50% | 2.00 | 2.19 | 1.9801 | 54,229 |
| Mar 19 2024 | 2.00 | -0.10 | -4.76% | 1.92 | 2.0501 | 1.92 | 56,905 |
| Mar 18 2024 | 2.10 | -0.15 | -6.67% | 2.20 | 2.28 | 2.06 | 41,507 |
| Mar 15 2024 | 2.25 | 0.24 | 11.94% | 2.10 | 2.3585 | 1.94 | 201,791 |
| Mar 14 2024 | 2.01 | -0.15 | -6.94% | 2.10 | 2.20 | 1.83 | 383,068 |
| Mar 13 2024 | 2.16 | -0.27 | -11.11% | 2.42 | 2.49 | 2.12 | 452,785 |
| Mar 12 2024 | 2.43 | -0.10 | -3.95% | 2.64 | 2.6799 | 2.43 | 104,699 |
| Mar 11 2024 | 2.53 | -0.44 | -14.81% | 2.94 | 3.01 | 2.51 | 304,133 |
