CORNUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 03 2024 | 11.25 | 0.900 | 8.70% | 10.35 | 11.25 | 10.17 | 979.00 |
Jun 02 2024 | 10.35 | 0.110 | 1.07% | 10.23 | 10.35 | 10.21 | 1,287.00 |
Jun 01 2024 | 10.24 | 0.110 | 1.09% | 10.14 | 10.37 | 10.10 | 1,341.00 |
May 31 2024 | 10.13 | -0.200 | -1.94% | 10.33 | 10.34 | 9.62 | 299.00 |
May 30 2024 | 10.33 | -0.030 | -0.29% | 10.33 | 10.36 | 10.00 | 520.00 |
May 29 2024 | 10.36 | 0.010 | 0.10% | 10.33 | 10.36 | 10.26 | 1,275.00 |
May 28 2024 | 10.35 | -0.090 | -0.86% | 10.41 | 10.45 | 9.90 | 1,161.00 |
May 27 2024 | 10.44 | -0.090 | -0.85% | 10.53 | 10.56 | 10.39 | 2,392.00 |
May 26 2024 | 10.53 | -0.070 | -0.66% | 10.60 | 10.75 | 10.45 | 1,332.00 |
May 25 2024 | 10.60 | 0.190 | 1.83% | 10.41 | 10.76 | 10.28 | 899.00 |
May 24 2024 | 10.41 | -0.460 | -4.23% | 10.88 | 10.90 | 10.37 | 821.00 |
May 23 2024 | 10.87 | -0.080 | -0.73% | 10.94 | 10.98 | 10.77 | 1,265.00 |
May 22 2024 | 10.95 | 0.00 | 0.00% | 10.95 | 10.99 | 10.90 | 1,221.00 |
May 21 2024 | 10.95 | -0.340 | -3.01% | 11.32 | 11.34 | 10.90 | 1,274.00 |
May 20 2024 | 11.29 | -0.050 | -0.44% | 11.37 | 11.50 | 11.08 | 2,322.00 |
May 19 2024 | 11.34 | 0.00 | 0.00% | 11.36 | 11.39 | 11.21 | 1,176.00 |
May 18 2024 | 11.34 | -0.150 | -1.31% | 11.49 | 11.50 | 11.21 | 822.00 |
May 17 2024 | 11.49 | 0.550 | 5.03% | 10.92 | 11.49 | 10.83 | 450.00 |
May 16 2024 | 10.94 | -0.060 | -0.55% | 10.80 | 11.30 | 10.80 | 383.00 |
May 15 2024 | 11.00 | 0.190 | 1.76% | 10.81 | 11.04 | 10.80 | 1,050.00 |
May 14 2024 | 10.81 | 0.010 | 0.09% | 10.81 | 10.88 | 10.80 | 1,234.00 |
May 13 2024 | 10.80 | -0.210 | -1.91% | 10.08 | 11.15 | 10.00 | 2,240.00 |
May 12 2024 | 11.01 | 0.020 | 0.18% | 11.00 | 11.05 | 10.96 | 1,227.00 |
May 11 2024 | 10.99 | 0.200 | 1.85% | 10.79 | 11.16 | 10.77 | 1,012.00 |
May 10 2024 | 10.79 | -0.210 | -1.91% | 10.99 | 11.16 | 10.79 | 350.00 |
May 09 2024 | 11.00 | 0.330 | 3.09% | 10.68 | 11.15 | 10.57 | 374.00 |
May 08 2024 | 10.67 | -0.100 | -0.93% | 10.74 | 10.77 | 10.63 | 318.00 |
May 07 2024 | 10.77 | 0.340 | 3.26% | 10.43 | 10.83 | 10.37 | 1,116.00 |
May 06 2024 | 10.43 | -0.510 | -4.66% | 11.15 | 11.15 | 10.18 | 2,001.00 |
May 05 2024 | 10.94 | -0.150 | -1.35% | 11.12 | 11.12 | 10.77 | 861.00 |
May 04 2024 | 11.09 | 0.230 | 2.12% | 10.82 | 12.43 | 10.81 | 1,175.00 |
May 03 2024 | 10.86 | 0.170 | 1.59% | 10.69 | 10.90 | 10.69 | 317.00 |
May 02 2024 | 10.69 | -0.140 | -1.29% | 10.84 | 10.96 | 10.54 | 1,132.00 |
May 01 2024 | 10.83 | 0.100 | 0.93% | 10.73 | 10.96 | 10.34 | 131.00 |
Apr 30 2024 | 10.73 | -0.250 | -2.28% | 11.00 | 11.04 | 9.88 | 751.00 |
Apr 29 2024 | 10.98 | -0.020 | -0.18% | 10.08 | 11.04 | 10.00 | 1,678.00 |
Apr 28 2024 | 11.00 | 0.020 | 0.18% | 10.98 | 11.16 | 10.84 | 1,192.00 |
Apr 27 2024 | 10.98 | 0.210 | 1.95% | 10.77 | 11.11 | 10.73 | 49.00 |
Apr 26 2024 | 10.77 | 0.180 | 1.70% | 10.63 | 10.77 | 10.45 | 1,028.00 |
Apr 25 2024 | 10.59 | 0.120 | 1.15% | 10.47 | 10.75 | 10.26 | 354.00 |
Apr 24 2024 | 10.47 | -0.080 | -0.76% | 10.55 | 10.68 | 10.41 | 1,262.00 |
Apr 23 2024 | 10.55 | 0.150 | 1.44% | 10.40 | 10.76 | 10.40 | 724.00 |
Apr 22 2024 | 10.40 | 0.170 | 1.66% | 10.08 | 12.00 | 10.00 | 1,694.00 |
Apr 21 2024 | 10.23 | -0.660 | -6.06% | 10.89 | 11.41 | 9.90 | 720.00 |
Apr 20 2024 | 10.89 | 0.810 | 8.04% | 10.08 | 11.45 | 10.00 | 348.00 |
Apr 19 2024 | 10.08 | -0.960 | -8.70% | 11.04 | 11.47 | 9.90 | 808.00 |
Apr 18 2024 | 11.04 | -0.150 | -1.34% | 11.17 | 11.95 | 10.77 | 535.00 |
Apr 17 2024 | 11.19 | 0.390 | 3.61% | 10.81 | 12.24 | 10.42 | 1,069.00 |
Apr 16 2024 | 10.80 | -0.140 | -1.28% | 10.94 | 11.03 | 10.71 | 1,162.00 |
Apr 15 2024 | 10.94 | 0.160 | 1.48% | 10.79 | 11.05 | 10.66 | 2,277.00 |
Apr 14 2024 | 10.78 | -0.370 | -3.32% | 11.15 | 11.50 | 10.58 | 641.00 |
Apr 13 2024 | 11.15 | 0.080 | 0.72% | 11.07 | 11.16 | 10.75 | 6.00 |
Apr 12 2024 | 11.07 | -0.370 | -3.23% | 11.44 | 11.57 | 10.75 | 176.00 |
Apr 11 2024 | 11.44 | -0.010 | -0.09% | 11.45 | 11.54 | 11.22 | 283.00 |
Apr 10 2024 | 11.45 | 0.020 | 0.17% | 11.43 | 11.92 | 11.18 | 336.00 |
Apr 09 2024 | 11.43 | -0.220 | -1.89% | 11.65 | 11.66 | 11.16 | 331.00 |
Apr 08 2024 | 11.65 | 0.870 | 8.07% | 10.78 | 12.04 | 10.75 | 1,979.00 |
Apr 07 2024 | 10.78 | -0.190 | -1.73% | 10.97 | 11.16 | 10.75 | 1,318.00 |
Apr 06 2024 | 10.97 | 0.120 | 1.11% | 10.85 | 11.00 | 10.75 | 1,428.00 |
Apr 05 2024 | 10.85 | -0.670 | -5.82% | 11.52 | 11.52 | 10.84 | 841.00 |
Apr 04 2024 | 11.52 | 0.720 | 6.67% | 10.80 | 11.90 | 10.78 | 677.00 |
Apr 03 2024 | 10.80 | -0.090 | -0.83% | 10.89 | 11.55 | 10.67 | 418.00 |
Apr 02 2024 | 10.89 | -0.080 | -0.73% | 10.97 | 11.56 | 10.83 | 235.00 |
Apr 01 2024 | 10.97 | -1.09 | -9.04% | 11.82 | 12.06 | 10.88 | 1,752.00 |
Mar 31 2024 | 12.06 | 0.300 | 2.55% | 11.76 | 12.20 | 11.59 | 691.00 |
Mar 30 2024 | 11.76 | 0.580 | 5.19% | 11.15 | 12.34 | 11.14 | 14.00 |
Mar 29 2024 | 11.18 | -1.32 | -10.56% | 12.51 | 12.54 | 10.63 | 1,304.00 |
Mar 28 2024 | 12.50 | 1.28 | 11.41% | 11.21 | 12.87 | 10.96 | 1,840.00 |
Mar 27 2024 | 11.22 | -0.250 | -2.18% | 11.47 | 12.19 | 11.16 | 2,033.00 |
Mar 26 2024 | 11.47 | 0.020 | 0.17% | 11.45 | 11.60 | 11.13 | 2,075.00 |
Mar 25 2024 | 11.45 | 0.460 | 4.19% | 10.96 | 11.53 | 10.92 | 3,536.00 |
Mar 24 2024 | 10.99 | -0.550 | -4.77% | 11.54 | 11.62 | 10.89 | 2,036.00 |
Mar 23 2024 | 11.54 | 0.380 | 3.41% | 11.16 | 11.66 | 10.77 | 2,199.00 |
Mar 22 2024 | 11.16 | -0.030 | -0.27% | 11.18 | 11.33 | 11.01 | 2,237.00 |
Mar 21 2024 | 11.19 | 0.160 | 1.45% | 11.03 | 13.00 | 10.90 | 1,952.00 |
Mar 20 2024 | 11.03 | 0.430 | 4.06% | 10.60 | 11.16 | 10.39 | 2,292.00 |
Mar 19 2024 | 10.60 | -2.94 | -21.71% | 13.54 | 13.54 | 10.37 | 2,615.00 |
Mar 18 2024 | 13.54 | 1.63 | 13.69% | 11.89 | 13.62 | 11.71 | 6,418.00 |
Mar 17 2024 | 11.91 | 0.230 | 1.97% | 11.68 | 12.14 | 11.19 | 2,089.00 |
Mar 16 2024 | 11.68 | -0.010 | -0.09% | 11.69 | 12.27 | 11.33 | 2,025.00 |
Mar 15 2024 | 11.69 | -0.770 | -6.18% | 12.47 | 12.61 | 11.64 | 3,435.00 |
Mar 14 2024 | 12.46 | -0.510 | -3.93% | 12.96 | 13.18 | 12.39 | 2,077.00 |
Mar 13 2024 | 12.97 | 0.390 | 3.10% | 12.53 | 13.13 | 12.49 | 1,945.00 |
Mar 12 2024 | 12.58 | -0.170 | -1.33% | 12.72 | 12.85 | 12.40 | 1,974.00 |
Mar 11 2024 | 12.75 | 0.080 | 0.63% | 12.52 | 12.85 | 12.50 | 2,662.00 |
Mar 10 2024 | 12.67 | -0.110 | -0.86% | 12.76 | 13.08 | 12.62 | 1,747.00 |
Mar 09 2024 | 12.78 | -0.240 | -1.84% | 13.02 | 13.64 | 12.61 | 1,774.00 |
Mar 08 2024 | 13.02 | 0.260 | 2.04% | 12.76 | 13.54 | 12.75 | 1,700.00 |
Mar 07 2024 | 12.76 | -0.010 | -0.08% | 12.77 | 12.97 | 12.53 | 1,978.00 |
Mar 06 2024 | 12.77 | -0.080 | -0.62% | 12.85 | 14.50 | 12.52 | 2,116.00 |