COREUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 1.69 | -0.120 | -6.63% | 1.81 | 1.83 | 1.68 | 2,588,464.00 |
May 21 2024 | 1.81 | -0.050 | -2.69% | 1.86 | 1.90 | 1.77 | 7,997,834.00 |
May 20 2024 | 1.86 | 0.100 | 5.68% | 1.77 | 1.87 | 1.73 | 6,457,304.00 |
May 19 2024 | 1.76 | -0.100 | -5.38% | 1.85 | 1.87 | 1.74 | 5,621,572.00 |
May 18 2024 | 1.86 | 0.00 | 0.00% | 1.85 | 1.94 | 1.81 | 9,632,991.00 |
May 17 2024 | 1.86 | -0.060 | -3.13% | 1.91 | 1.91 | 1.81 | 9,630,300.00 |
May 16 2024 | 1.92 | 0.240 | 14.29% | 1.68 | 1.95 | 1.68 | 27,908,279.00 |
May 15 2024 | 1.68 | 0.090 | 5.66% | 1.58 | 1.72 | 1.53 | 10,526,723.00 |
May 14 2024 | 1.59 | -0.050 | -3.05% | 1.64 | 1.66 | 1.55 | 8,010,726.00 |
May 13 2024 | 1.64 | -0.120 | -6.82% | 1.77 | 1.77 | 1.60 | 9,849,534.00 |
May 12 2024 | 1.76 | 0.190 | 12.10% | 1.58 | 1.81 | 1.56 | 19,609,202.00 |
May 11 2024 | 1.57 | -0.030 | -1.88% | 1.59 | 1.63 | 1.56 | 5,942,840.00 |
May 10 2024 | 1.60 | -0.120 | -6.98% | 1.72 | 1.74 | 1.59 | 8,355,601.00 |
May 09 2024 | 1.72 | 0.040 | 2.38% | 1.68 | 1.78 | 1.63 | 8,874,180.00 |
May 08 2024 | 1.68 | -0.090 | -5.08% | 1.84 | 1.86 | 1.65 | 9,702,903.00 |
May 07 2024 | 1.77 | -0.140 | -7.33% | 1.90 | 1.91 | 1.74 | 8,830,553.00 |
May 06 2024 | 1.91 | -0.050 | -2.55% | 1.96 | 2.01 | 1.87 | 9,792,248.00 |
May 05 2024 | 1.96 | -0.070 | -3.45% | 2.03 | 2.04 | 1.94 | 5,735,072.00 |
May 04 2024 | 2.03 | -0.010 | -0.49% | 2.04 | 2.10 | 1.97 | 8,476,195.00 |
May 03 2024 | 2.04 | -0.030 | -1.45% | 2.06 | 2.08 | 1.94 | 11,055,990.00 |
May 02 2024 | 2.07 | 0.130 | 6.70% | 1.92 | 2.15 | 1.83 | 18,324,406.00 |
May 01 2024 | 1.94 | -0.010 | -0.51% | 1.93 | 1.96 | 1.74 | 15,307,086.00 |
Apr 30 2024 | 1.95 | -0.170 | -8.02% | 2.10 | 2.14 | 1.86 | 12,576,820.00 |
Apr 29 2024 | 2.12 | -0.050 | -2.30% | 2.16 | 2.19 | 2.01 | 21,307,155.00 |
Apr 28 2024 | 2.17 | -0.080 | -3.56% | 2.25 | 2.38 | 2.16 | 10,917,394.00 |
Apr 27 2024 | 2.25 | -0.020 | -0.88% | 2.27 | 2.31 | 2.11 | 10,839,107.00 |
Apr 26 2024 | 2.27 | -0.060 | -2.58% | 2.33 | 2.40 | 2.20 | 11,964,523.00 |
Apr 25 2024 | 2.33 | -0.080 | -3.32% | 2.44 | 2.47 | 2.28 | 1,408,716.00 |
Apr 24 2024 | 2.41 | -0.090 | -3.60% | 2.50 | 2.59 | 2.36 | 18,470,777.00 |
Apr 23 2024 | 2.50 | -0.250 | -9.09% | 2.74 | 2.76 | 2.42 | 21,182,642.00 |
Apr 22 2024 | 2.75 | 0.270 | 10.89% | 2.48 | 2.88 | 2.36 | 27,497,130.00 |
Apr 21 2024 | 2.48 | 0.310 | 14.29% | 2.15 | 2.61 | 2.11 | 32,944,632.00 |
Apr 20 2024 | 2.17 | 0.170 | 8.50% | 2.00 | 2.30 | 1.98 | 18,934,163.00 |
Apr 19 2024 | 2.00 | -0.060 | -2.91% | 2.06 | 2.10 | 1.84 | 22,768,387.00 |
Apr 18 2024 | 2.06 | -0.110 | -5.07% | 2.19 | 2.26 | 1.95 | 27,352,932.00 |
Apr 17 2024 | 2.17 | -0.170 | -7.26% | 2.33 | 2.58 | 2.08 | 35,348,091.00 |
Apr 16 2024 | 2.34 | -0.370 | -13.65% | 2.69 | 2.73 | 2.09 | 55,667,885.00 |
Apr 15 2024 | 2.71 | 1.22 | 81.88% | 1.46 | 2.89 | 1.43 | 86,976,478.00 |
Apr 14 2024 | 1.49 | 0.120 | 8.76% | 1.36 | 1.79 | 1.28 | 30,070,060.00 |
Apr 13 2024 | 1.37 | -0.200 | -12.74% | 1.57 | 1.73 | 1.20 | 33,086,730.00 |
Apr 12 2024 | 1.57 | -0.640 | -28.96% | 2.20 | 2.26 | 1.17 | 25,727,937.00 |
Apr 11 2024 | 2.21 | -0.130 | -5.56% | 2.32 | 2.34 | 2.13 | 10,713,233.00 |
Apr 10 2024 | 2.34 | -0.020 | -0.85% | 2.36 | 2.45 | 2.10 | 17,960,359.00 |
Apr 09 2024 | 2.36 | -0.290 | -10.94% | 2.65 | 2.67 | 2.27 | 17,798,164.00 |
Apr 08 2024 | 2.65 | -0.040 | -1.49% | 2.69 | 2.78 | 2.55 | 14,206,886.00 |
Apr 07 2024 | 2.69 | 0.050 | 1.89% | 2.64 | 2.75 | 2.53 | 20,064,154.00 |
Apr 06 2024 | 2.64 | -0.040 | -1.49% | 2.68 | 2.80 | 2.48 | 23,697,110.00 |
Apr 05 2024 | 2.68 | 0.240 | 9.84% | 2.44 | 2.92 | 2.24 | 51,798,222.00 |
Apr 04 2024 | 2.44 | -0.630 | -20.52% | 3.05 | 3.15 | 2.35 | 39,126,631.00 |
Apr 03 2024 | 3.07 | -0.270 | -8.08% | 3.34 | 3.77 | 2.83 | 50,496,406.00 |
Apr 02 2024 | 3.34 | -0.420 | -11.17% | 3.67 | 4.38 | 2.82 | 80,361,781.00 |
Apr 01 2024 | 3.76 | 1.16 | 44.62% | 2.63 | 4.20 | 2.30 | 79,029,405.00 |
Mar 31 2024 | 2.60 | 1.21 | 87.05% | 1.39 | 2.92 | 1.37 | 72,830,284.00 |
Mar 30 2024 | 1.39 | 0.220 | 18.80% | 1.16 | 1.50 | 1.14 | 33,468,049.00 |
Mar 29 2024 | 1.17 | 0.080 | 7.34% | 1.09 | 1.28 | 1.06 | 21,142,796.00 |
Mar 28 2024 | 1.09 | 0.100 | 9.62% | 0.9954 | 1.21 | 0.9451 | 22,716,832.00 |
Mar 27 2024 | 0.9943 | -0.0557 | -5.30% | 1.04 | 1.07 | 0.9337 | 16,621,637.00 |
Mar 26 2024 | 1.05 | 0.190 | 21.46% | 0.8637 | 1.12 | 0.8572 | 25,466,621.00 |
Mar 25 2024 | 0.8645 | 0.1105 | 14.66% | 0.7474 | 0.9899 | 0.7354 | 29,963,206.00 |
Mar 24 2024 | 0.754 | 0.0749 | 11.03% | 0.6761 | 0.825 | 0.663 | 25,327,914.00 |
Mar 23 2024 | 0.6791 | 0.0955 | 16.36% | 0.5853 | 0.750 | 0.571 | 14,691,521.00 |
Mar 22 2024 | 0.5836 | -0.011 | -1.85% | 0.5964 | 0.6022 | 0.5653 | 4,857,284.00 |
Mar 21 2024 | 0.5946 | 0.0135 | 2.32% | 0.5805 | 0.6054 | 0.575 | 4,582,015.00 |
Mar 20 2024 | 0.5811 | 0.0264 | 4.76% | 0.5561 | 0.5957 | 0.5344 | 6,739,674.00 |
Mar 19 2024 | 0.5547 | -0.052771 | -8.69% | 0.6091 | 0.620667 | 0.5434 | 8,738,988.00 |
Mar 18 2024 | 0.607471 | -0.018929 | -3.02% | 0.626 | 0.6335 | 0.592 | 5,447,946.00 |
Mar 17 2024 | 0.6264 | 0.007 | 1.13% | 0.6223 | 0.6339 | 0.5845 | 6,531,151.00 |
Mar 16 2024 | 0.6194 | -0.0419 | -6.34% | 0.6614 | 0.6843 | 0.6066 | 7,448,439.00 |
Mar 15 2024 | 0.6613 | -0.0295 | -4.27% | 0.6922 | 0.696673 | 0.6145 | 12,862,654.00 |
Mar 14 2024 | 0.6908 | -0.0217 | -3.05% | 0.7125 | 0.715014 | 0.6591 | 4,544,492.00 |
Mar 13 2024 | 0.7125 | 0.0092 | 1.31% | 0.7041 | 0.720 | 0.6908 | 4,993,369.00 |
Mar 12 2024 | 0.7033 | -0.0041 | -0.58% | 0.7074 | 0.733 | 0.6536 | 8,749,653.00 |
Mar 11 2024 | 0.7074 | -0.001 | -0.14% | 0.7102 | 0.7136 | 0.6708 | 13,949,034.00 |
Mar 10 2024 | 0.7084 | -0.0167 | -2.30% | 0.72419 | 0.7304 | 0.6853 | 7,686,978.00 |
Mar 09 2024 | 0.7251 | 0.0238 | 3.39% | 0.7021 | 0.7312 | 0.6987 | 1,007,217.00 |
Mar 08 2024 | 0.7013 | 0.004 | 0.57% | 0.6993 | 0.7131 | 0.6724 | 6,191,165.00 |
Mar 07 2024 | 0.6973 | 0.02555 | 3.80% | 0.6728 | 0.7047 | 0.6641 | 5,955,020.00 |
Mar 06 2024 | 0.67175 | 0.01355 | 2.06% | 0.656 | 0.690 | 0.6331 | 8,019,809.00 |
Mar 05 2024 | 0.6582 | -0.0768 | -10.45% | 0.7327 | 0.768 | 0.5154 | 13,211,746.00 |
Mar 04 2024 | 0.735 | -0.02464 | -3.24% | 0.7595 | 0.7715 | 0.7191 | 7,790,805.00 |
Mar 03 2024 | 0.75964 | -0.00786 | -1.02% | 0.7695 | 0.826 | 0.6817 | 9,860,997.00 |
Mar 02 2024 | 0.7675 | 0.0377 | 5.17% | 0.7248 | 0.788 | 0.700 | 7,860,739.00 |
Mar 01 2024 | 0.7298 | 0.0752 | 11.49% | 0.6535 | 0.742 | 0.6408 | 8,017,404.00 |
Feb 29 2024 | 0.6546 | -0.0131 | -1.96% | 0.66687 | 0.6839 | 0.6408 | 6,786,481.00 |
Feb 28 2024 | 0.6677 | 0.0037 | 0.56% | 0.663 | 0.6978 | 0.600 | 8,060,817.00 |
Feb 27 2024 | 0.664 | 0.0138 | 2.12% | 0.6513 | 0.671 | 0.6263 | 6,076,325.00 |
Feb 26 2024 | 0.6502 | 0.00113 | 0.17% | 0.6482 | 0.65545 | 0.6183 | 4,257,894.00 |
Feb 25 2024 | 0.64907 | -0.01609 | -2.42% | 0.6632 | 0.6669 | 0.6405 | 2,690,615.00 |
Feb 24 2024 | 0.66516 | 0.00726 | 1.10% | 0.6592 | 0.6757 | 0.6434 | 4,714,879.00 |
Feb 23 2024 | 0.6579 | 0.04217 | 6.85% | 0.61681 | 0.6769 | 0.6045 | 8,126,654.00 |