Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CORZW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 7.18 | 0.01 | 0.14% | 7.38 | 7.465 | 6.70 | 534,108 |
| Sep 25 2024 | 7.17 | -0.35 | -4.59% | 7.50 | 7.57 | 7.08 | 1,745,454 |
| Sep 24 2024 | 7.515 | 0.31 | 4.23% | 7.18 | 7.53 | 6.93 | 970,090 |
| Sep 23 2024 | 7.21 | 0.37 | 5.41% | 6.64 | 7.4191 | 6.64 | 998,914 |
| Sep 20 2024 | 6.84 | 0.27 | 4.11% | 6.52 | 6.96 | 6.27 | 1,262,372 |
| Sep 19 2024 | 6.57 | -0.26 | -3.81% | 7.18 | 7.25 | 6.47 | 976,835 |
| Sep 18 2024 | 6.83 | 0.37 | 5.73% | 6.48 | 7.17 | 6.445 | 1,505,225 |
| Sep 17 2024 | 6.46 | 0.35 | 5.65% | 6.21 | 6.65 | 5.96 | 666,029 |
| Sep 16 2024 | 6.1148 | -0.01 | -0.17% | 5.95 | 6.30 | 5.64 | 382,712 |
| Sep 13 2024 | 6.125 | 0.57 | 10.16% | 5.70 | 6.21 | 5.59 | 323,095 |
| Sep 12 2024 | 5.56 | 0.39 | 7.54% | 5.23 | 5.70 | 5.0484 | 407,686 |
| Sep 11 2024 | 5.17 | -0.11 | -2.08% | 5.17 | 5.47 | 4.875 | 291,364 |
| Sep 10 2024 | 5.28 | 0.07 | 1.34% | 5.25 | 5.33 | 5.12 | 352,273 |
| Sep 09 2024 | 5.21 | 0.39 | 7.98% | 4.85 | 5.2412 | 4.70 | 258,110 |
| Sep 06 2024 | 4.825 | -0.62 | -11.31% | 5.40 | 5.40 | 4.805 | 224,262 |
| Sep 05 2024 | 5.44 | 0.31 | 6.04% | 5.25 | 5.54 | 5.08 | 74,369 |
| Sep 04 2024 | 5.1301 | 0.23 | 4.70% | 4.82 | 5.29 | 4.82 | 127,911 |
| Sep 03 2024 | 4.90 | -0.50 | -9.26% | 5.49 | 5.49 | 4.82 | 318,228 |
| Aug 30 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.45 | 5.21 | 44,612 |
| Aug 29 2024 | 5.40 | -0.02 | -0.37% | 5.46 | 5.89 | 5.28 | 98,051 |
| Aug 28 2024 | 5.42 | -0.18 | -3.21% | 5.52 | 5.78 | 5.0508 | 227,713 |
| Aug 27 2024 | 5.60 | -0.21 | -3.61% | 5.69 | 5.83 | 5.4749 | 117,995 |
| Aug 26 2024 | 5.81 | -0.04 | -0.68% | 5.69 | 5.99 | 5.69 | 258,530 |
| Aug 23 2024 | 5.85 | 0.77 | 15.16% | 5.14 | 5.8654 | 5.05 | 715,449 |
| Aug 22 2024 | 5.08 | -0.44 | -7.97% | 5.42 | 5.51 | 4.98 | 390,617 |
| Aug 21 2024 | 5.52 | 0.26 | 4.94% | 5.20 | 5.75 | 5.18 | 456,912 |
| Aug 20 2024 | 5.26 | -0.19 | -3.49% | 5.50 | 5.58 | 5.05 | 185,513 |
| Aug 19 2024 | 5.45 | 0.28 | 5.42% | 5.18 | 5.45 | 4.95 | 457,347 |
| Aug 16 2024 | 5.17 | 0.39 | 8.16% | 4.54 | 5.26 | 4.54 | 474,157 |
| Aug 15 2024 | 4.78 | 0.25 | 5.52% | 4.51 | 4.82 | 4.30 | 588,689 |
| Aug 14 2024 | 4.53 | 0.24 | 5.57% | 4.51 | 4.75 | 4.42 | 370,941 |
| Aug 13 2024 | 4.2911 | -0.46 | -9.66% | 4.28 | 4.66 | 4.01 | 1,412,459 |
| Aug 12 2024 | 4.75 | -0.33 | -6.50% | 5.13 | 5.29 | 4.75 | 181,737 |
| Aug 09 2024 | 5.08 | -0.38 | -6.96% | 5.25 | 5.347 | 4.85 | 219,595 |
| Aug 08 2024 | 5.46 | 0.23 | 4.40% | 5.17 | 5.62 | 4.81 | 361,455 |
| Aug 07 2024 | 5.23 | 0.14 | 2.75% | 5.24 | 5.40 | 4.95 | 392,464 |
| Aug 06 2024 | 5.09 | 0.90 | 21.48% | 5.20 | 5.22 | 4.42 | 541,657 |
| Aug 05 2024 | 4.19 | -0.42 | -9.11% | 3.41 | 4.35 | 2.87 | 548,520 |
| Aug 02 2024 | 4.61 | -0.39 | -7.80% | 4.55 | 4.8632 | 4.44 | 498,094 |
| Aug 01 2024 | 5.00 | -0.05 | -0.99% | 5.04 | 5.33 | 4.90 | 668,414 |
| Jul 31 2024 | 5.05 | 0.25 | 5.21% | 4.93 | 5.28 | 4.8701 | 625,306 |
| Jul 30 2024 | 4.80 | -0.12 | -2.49% | 4.95 | 5.05 | 4.5701 | 249,219 |
| Jul 29 2024 | 4.9228 | -0.50 | -9.17% | 5.65 | 5.81 | 4.91 | 315,422 |
| Jul 26 2024 | 5.4199 | 0.50 | 10.16% | 5.19 | 5.45 | 4.98 | 151,924 |
| Jul 25 2024 | 4.92 | -0.43 | -8.04% | 5.31 | 5.42 | 4.73 | 398,996 |
| Jul 24 2024 | 5.35 | -0.53 | -8.96% | 5.81 | 6.04 | 5.31 | 366,729 |
| Jul 23 2024 | 5.8766 | -0.08 | -1.40% | 5.59 | 6.26 | 5.59 | 520,624 |
| Jul 22 2024 | 5.96 | 0.48 | 8.76% | 5.58 | 6.06 | 5.25 | 422,148 |
| Jul 19 2024 | 5.48 | -0.02 | -0.36% | 5.69 | 5.70 | 5.135 | 469,032 |
| Jul 18 2024 | 5.50 | -0.61 | -9.98% | 6.54 | 6.54 | 5.35 | 893,982 |
| Jul 17 2024 | 6.11 | -0.26 | -4.08% | 6.22 | 6.87 | 5.73 | 953,122 |
| Jul 16 2024 | 6.37 | 0.48 | 8.15% | 5.82 | 6.47 | 5.82 | 1,456,345 |
| Jul 15 2024 | 5.89 | 0.78 | 15.26% | 5.58 | 6.00 | 5.46 | 2,487,004 |
| Jul 12 2024 | 5.11 | 0.25 | 5.14% | 4.60 | 5.17 | 4.60 | 1,231,477 |
| Jul 11 2024 | 4.86 | 0.05 | 1.04% | 4.95 | 5.19 | 4.53 | 1,068,298 |
| Jul 10 2024 | 4.81 | 0.01 | 0.21% | 5.11 | 5.30 | 4.79 | 2,127,284 |
| Jul 09 2024 | 4.80 | -0.31 | -6.07% | 5.23 | 5.35 | 4.63 | 1,692,818 |
| Jul 08 2024 | 5.11 | 0.06 | 1.19% | 5.30 | 5.74 | 4.50 | 2,096,783 |
| Jul 05 2024 | 5.05 | -0.05 | -0.98% | 4.56 | 5.32 | 4.56 | 783,588 |
| Jul 03 2024 | 5.10 | -0.09 | -1.73% | 5.00 | 5.33 | 4.97 | 1,025,879 |
| Jul 02 2024 | 5.19 | 0.23 | 4.64% | 4.83 | 5.40 | 4.82 | 1,980,006 |
| Jul 01 2024 | 4.96 | 0.21 | 4.42% | 4.40 | 4.99 | 4.39 | 494,828 |
