CORN Historical Data

CORN Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0869
+1.45%
$ 45.64 million $ 2.2 million
Sep 26, 2025 $ 0.0854
+1.12%
$ 44.98 million $ 3.69 million
Sep 25, 2025 $ 0.0849
+0.05%
$ 44.32 million $ 4.13 million
Sep 24, 2025 $ 0.0849
-0.19%
$ 44.57 million $ 4.62 million
Sep 23, 2025 $ 0.0853
+0.32%
$ 44.69 million $ 4.48 million
Sep 22, 2025 $ 0.0853
+1.09%
$ 44.66 million $ 3.64 million
Sep 21, 2025 $ 0.0847
-0.01%
$ 44.29 million $ 2.74 million
Sep 20, 2025 $ 0.0848
-0.83%
$ 44.44 million $ 3.17 million
Sep 19, 2025 $ 0.0855
+4.76%
$ 44.89 million $ 3.07 million
Sep 18, 2025 $ 0.0806
+0.67%
$ 42.84 million $ 2.7 million
Sep 17, 2025 $ 0.0804
+0.71%
$ 42.05 million $ 3.11 million
Sep 16, 2025 $ 0.08
+4.41%
$ 41.91 million $ 1.9 million
Sep 15, 2025 $ 0.0743
+1.21%
$ 40.24 million $ 1.65 million
Sep 14, 2025 $ 0.0737
+0.18%
$ 38.54 million $ 585,308
Sep 13, 2025 $ 0.0736
+4.48%
$ 38.63 million $ 771,716
Sep 12, 2025 $ 0.0704
+3.61%
$ 36.97 million $ 579,174
Sep 11, 2025 $ 0.068
+5.54%
$ 35.68 million $ 217,499
Sep 10, 2025 $ 0.0644
+4.52%
$ 33.81 million $ 173,221
Sep 9, 2025 $ 0.0616
+1.59%
$ 32.35 million $ 163,157
Sep 8, 2025 $ 0.0607
-0.95%
$ 31.84 million $ 160,139
Sep 7, 2025 $ 0.0613
-1.05%
$ 32.16 million $ 177,171
Sep 6, 2025 $ 0.0619
-0.08%
$ 32.5 million $ 58,398
Sep 5, 2025 $ 0.062
+1.72%
$ 32.54 million $ 119,918
Sep 4, 2025 $ 0.0606
-0.45%
$ 31.98 million $ 142,832
Sep 3, 2025 $ 0.0612
-0.51%
$ 31.93 million $ 146,255
Sep 2, 2025 $ 0.0615
+2.86%
$ 32.31 million $ 118,899
Sep 1, 2025 $ 0.0597
-3.44%
$ 31.36 million $ 122,809
Aug 31, 2025 $ 0.0621
+0.29%
$ 32.48 million $ 59,318
Aug 30, 2025 $ 0.0619
+0.82%
$ 32.5 million $ 97,344
Aug 29, 2025 $ 0.0614
-1.49%
$ 32.24 million $ 108,851
Aug 28, 2025 $ 0.0623
+1.70%
$ 32.73 million $ 109,585
Aug 27, 2025 $ 0.0615
-4.99%
$ 32.18 million $ 306,103
Aug 26, 2025 $ 0.0646
-1.84%
$ 33.99 million $ 228,638
Aug 25, 2025 $ 0.0664
-2.76%
$ 34.56 million $ 129,569
Aug 24, 2025 $ 0.0684
-3.85%
$ 35.87 million $ 126,556
Aug 23, 2025 $ 0.0712
-11.31%
$ 37.37 million $ 281,371
Aug 22, 2025 $ 0.0804
-9.61%
$ 42.21 million $ 234,639
Aug 21, 2025 $ 0.0889
-3.86%
$ 46.72 million $ 134,051
Aug 20, 2025 $ 0.0915
-6.00%
$ 48.55 million $ 396,090
Aug 19, 2025 $ 0.0972
+6.71%
$ 50.91 million $ 432,299
Aug 18, 2025 $ 0.0911
+2.41%
$ 47.84 million $ 241,111
Aug 17, 2025 $ 0.089
+0.65%
$ 46.72 million $ 236,455
Aug 16, 2025 $ 0.0884
-1.36%
$ 46.42 million $ 232,227
Aug 15, 2025 $ 0.0896
-0.54%
$ 47.06 million $ 210,620
Aug 14, 2025 $ 0.0899
-16.56%
$ 47.29 million $ 533,962
Aug 13, 2025 $ 0.108
-1.35%
$ 56.57 million $ 237,187
Aug 12, 2025 $ 0.109
-0.05%
$ 57.35 million $ 183,958
Aug 11, 2025 $ 0.109
+0.16%
$ 57.38 million $ 204,694
Aug 10, 2025 $ 0.109
+0.30%
$ 57.29 million $ 265,904
Aug 9, 2025 $ 0.109
+0.10%
$ 57.14 million $ 289,990