Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CORZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.48 | 0.02 | 0.58% | 3.46 | 3.51 | 3.37 | 1,264,563 |
| Apr 25 2024 | 3.46 | 0.04 | 1.17% | 3.30 | 3.52 | 3.28 | 3,095,412 |
| Apr 24 2024 | 3.42 | -0.08 | -2.29% | 3.45 | 3.51 | 3.29 | 2,664,710 |
| Apr 23 2024 | 3.50 | 0.23 | 7.03% | 3.24 | 3.51 | 3.22 | 2,868,196 |
| Apr 22 2024 | 3.27 | 0.17 | 5.48% | 3.30 | 3.36 | 3.10 | 7,746,871 |
| Apr 19 2024 | 3.10 | 0.22 | 7.64% | 2.93 | 3.10 | 2.86 | 2,783,380 |
| Apr 18 2024 | 2.88 | 0.18 | 6.67% | 2.75 | 2.91 | 2.70 | 1,719,885 |
| Apr 17 2024 | 2.70 | -0.02 | -0.74% | 2.78 | 2.80 | 2.61 | 2,163,690 |
| Apr 16 2024 | 2.72 | -0.11 | -3.89% | 2.725 | 2.76 | 2.65 | 2,484,766 |
| Apr 15 2024 | 2.83 | -0.18 | -5.98% | 3.00 | 3.11 | 2.77 | 2,392,275 |
| Apr 12 2024 | 3.01 | 0.01 | 0.33% | 3.052 | 3.09 | 2.94 | 1,665,806 |
| Apr 11 2024 | 3.00 | -0.13 | -4.15% | 3.14 | 3.165 | 3.00 | 1,028,790 |
| Apr 10 2024 | 3.13 | -0.04 | -1.26% | 3.10 | 3.18 | 3.04 | 1,540,947 |
| Apr 09 2024 | 3.17 | -0.21 | -6.21% | 3.34 | 3.355 | 3.13 | 2,029,445 |
| Apr 08 2024 | 3.38 | -0.07 | -2.03% | 3.57 | 3.5799 | 3.32 | 1,564,294 |
| Apr 05 2024 | 3.45 | -0.04 | -1.15% | 3.40 | 3.555 | 3.372 | 1,841,865 |
| Apr 04 2024 | 3.49 | 0.03 | 0.87% | 3.51 | 3.66 | 3.47 | 2,435,903 |
| Apr 03 2024 | 3.46 | 0.09 | 2.67% | 3.32 | 3.535 | 3.265 | 1,955,240 |
| Apr 02 2024 | 3.37 | -0.16 | -4.53% | 3.325 | 3.39 | 3.17 | 1,906,562 |
| Apr 01 2024 | 3.53 | -0.01 | -0.28% | 3.59 | 3.62 | 3.47 | 2,788,672 |
| Mar 28 2024 | 3.54 | 0.17 | 5.04% | 3.47 | 3.54 | 3.37 | 3,689,527 |
| Mar 27 2024 | 3.37 | 0.13 | 4.01% | 3.34 | 3.42 | 3.20 | 2,498,333 |
| Mar 26 2024 | 3.24 | -0.14 | -4.14% | 3.45 | 3.48 | 3.22 | 2,343,110 |
| Mar 25 2024 | 3.38 | -0.01 | -0.29% | 3.48 | 3.56 | 3.37 | 3,618,555 |
| Mar 22 2024 | 3.39 | -0.08 | -2.31% | 3.48 | 3.50 | 3.23 | 1,592,392 |
| Mar 21 2024 | 3.47 | 0.13 | 3.89% | 3.39 | 3.54 | 3.245 | 3,332,246 |
| Mar 20 2024 | 3.34 | 0.26 | 8.44% | 3.17 | 3.38 | 3.01 | 3,302,036 |
| Mar 19 2024 | 3.08 | -0.14 | -4.35% | 3.13 | 3.19 | 3.03 | 5,242,900 |
| Mar 18 2024 | 3.22 | -0.20 | -5.85% | 3.44 | 3.44 | 3.145 | 3,953,016 |
| Mar 15 2024 | 3.42 | 0.37 | 12.13% | 3.13 | 3.5099 | 2.9805 | 7,783,462 |
| Mar 14 2024 | 3.05 | -0.27 | -8.13% | 3.26 | 3.26 | 2.95 | 3,677,966 |
| Mar 13 2024 | 3.32 | -0.22 | -6.21% | 3.46 | 3.54 | 3.185 | 6,813,179 |
| Mar 12 2024 | 3.54 | -0.17 | -4.58% | 3.73 | 3.74 | 3.45 | 4,201,316 |
| Mar 11 2024 | 3.71 | -0.32 | -7.94% | 4.15 | 4.2092 | 3.67 | 7,595,420 |
| Mar 08 2024 | 4.03 | -0.01 | -0.25% | 4.05 | 4.14 | 3.94 | 4,839,140 |
| Mar 07 2024 | 4.04 | 0.20 | 5.21% | 4.05 | 4.11 | 3.86 | 4,319,818 |
| Mar 06 2024 | 3.84 | 0.20 | 5.49% | 3.83 | 3.985 | 3.73 | 3,463,458 |
| Mar 05 2024 | 3.64 | -0.36 | -9.00% | 3.85 | 4.05 | 3.63 | 3,848,190 |
| Mar 04 2024 | 4.00 | 0.25 | 6.67% | 3.95 | 4.29 | 3.86 | 7,275,610 |
| Mar 01 2024 | 3.75 | -0.01 | -0.27% | 3.74 | 3.92 | 3.56 | 2,427,192 |
| Feb 29 2024 | 3.76 | -0.07 | -1.83% | 3.97 | 4.09 | 3.47 | 4,290,129 |
| Feb 28 2024 | 3.83 | 0.14 | 3.79% | 3.99 | 4.24 | 3.75 | 8,727,649 |
| Feb 27 2024 | 3.69 | 0.35 | 10.48% | 3.73 | 3.74 | 3.46 | 5,354,091 |
| Feb 26 2024 | 3.34 | 0.20 | 6.37% | 3.27 | 3.42 | 3.11 | 5,717,020 |
| Feb 23 2024 | 3.14 | -0.10 | -2.94% | 3.19 | 3.34 | 3.10 | 1,324,772 |
| Feb 22 2024 | 3.235 | -0.01 | -0.15% | 3.35 | 3.39 | 3.12 | 1,152,701 |
| Feb 21 2024 | 3.24 | -0.31 | -8.60% | 3.47 | 3.50 | 3.135 | 1,400,051 |
| Feb 20 2024 | 3.545 | -0.19 | -4.96% | 3.84 | 3.84 | 3.44 | 1,615,832 |
| Feb 16 2024 | 3.73 | 0.11 | 3.04% | 3.65 | 3.84 | 3.47 | 2,038,080 |
| Feb 15 2024 | 3.62 | -0.18 | -4.74% | 3.86 | 4.08 | 3.41 | 3,452,263 |
| Feb 14 2024 | 3.80 | 0.13 | 3.54% | 3.93 | 3.96 | 3.65 | 3,491,938 |
| Feb 13 2024 | 3.67 | -0.37 | -9.16% | 3.7967 | 3.88 | 3.58 | 2,441,140 |
| Feb 12 2024 | 4.04 | 0.29 | 7.73% | 3.80 | 4.11 | 3.79 | 5,217,404 |
| Feb 09 2024 | 3.75 | 0.15 | 4.17% | 3.90 | 3.96 | 3.61 | 3,672,714 |
| Feb 08 2024 | 3.60 | 0.17 | 4.96% | 3.55 | 3.7688 | 3.43 | 3,708,609 |
| Feb 07 2024 | 3.43 | 0.16 | 4.89% | 3.36 | 3.48 | 3.30 | 1,748,866 |
| Feb 06 2024 | 3.27 | 0.13 | 4.14% | 3.14 | 3.41 | 3.0853 | 2,316,801 |
| Feb 05 2024 | 3.14 | 0.16 | 5.37% | 3.10 | 3.45 | 3.0301 | 2,672,016 |
| Feb 02 2024 | 2.98 | 0.31 | 11.61% | 2.70 | 2.98 | 2.635 | 2,044,866 |
| Feb 01 2024 | 2.67 | -0.27 | -9.18% | 3.00 | 3.05 | 2.61 | 2,115,827 |
| Jan 31 2024 | 2.94 | -0.21 | -6.67% | 3.26 | 3.26 | 2.88 | 2,544,988 |
| Jan 30 2024 | 3.15 | -0.30 | -8.70% | 3.41 | 3.44 | 3.06 | 2,542,909 |
