BREW Historical Prices
BATS: BREWCorgi FundsConsumer DefensiveETFUSD
25.530.00 (0.00%)
Market open · Delayed 15 min · as of Oct 9, 9:46 AM ET
BREW price history
The price history for Corgi Coffee & Energy Drinks (BREW) on this page begins on May 4, 2026, when the stock closed at $26.17; it most recently closed at $25.20 on October 5, 2026. The highest price in this record is $28.36, reached on July 27, 2026; the latest close is 11.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BREW returns
1 week
-0.16%
1 month
-5.44%
3 months
-6.70%
BREW price return, excluding dividends.
BREW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.20 | 25.20 | 25.20 | 25.20 | -1.25% | |
| 25.52 | 25.52 | 25.52 | 25.52 | +0.59% | |
| 25.37 | 25.37 | 25.37 | 25.37 | +0.52% | |
| 25.24 | 25.24 | 25.24 | 25.24 | 0.00% | |
| 25.21 | 25.24 | 25.21 | 25.24 | 0.00% | |
| 25.51 | 25.51 | 25.24 | 25.24 | -0.90% | |
| 25.51 | 25.52 | 25.47 | 25.47 | -0.43% | |
| 25.58 | 25.58 | 25.58 | 25.58 | -0.58% | |
| 25.60 | 25.73 | 25.60 | 25.73 | +0.59% | |
| 25.60 | 25.70 | 25.58 | 25.58 | -0.85% | |
| 25.75 | 25.80 | 25.75 | 25.80 | -0.85% | |
| 26.07 | 26.07 | 26.02 | 26.02 | +1.17% | |
| 25.90 | 25.90 | 25.72 | 25.72 | -1.15% | |
| 26.04 | 26.04 | 26.02 | 26.02 | -0.50% | |
| 26.15 | 26.15 | 26.15 | 26.15 | -0.19% | |
| 26.20 | 26.20 | 26.20 | 26.20 | +0.46% | |
| 26.08 | 26.08 | 26.08 | 26.08 | -0.91% | |
| 26.21 | 26.32 | 26.21 | 26.32 | +1.04% | |
| 26.05 | 26.05 | 26.05 | 26.05 | +0.23% | |
| 25.99 | 25.99 | 25.99 | 25.99 | -0.76% | |
| 26.41 | 26.41 | 26.19 | 26.19 | -1.73% | |
| 26.65 | 26.65 | 26.65 | 26.65 | -1.08% | |
| 27.08 | 27.08 | 26.94 | 26.94 | -0.74% | |
| 27.14 | 27.14 | 27.14 | 27.14 | -0.22% | |
| 27.20 | 27.20 | 27.20 | 27.20 | +0.70% | |
| 27.01 | 27.01 | 27.01 | 27.01 | -0.74% | |
| 27.21 | 27.21 | 27.21 | 27.21 | -1.45% | |
| 27.61 | 27.61 | 27.61 | 27.61 | +0.36% | |
| 27.51 | 27.51 | 27.51 | 27.51 | -1.29% | |
| 27.87 | 27.87 | 27.87 | 27.87 | +0.07% | |
| 27.85 | 27.85 | 27.85 | 27.85 | -0.85% | |
| 28.09 | 28.09 | 28.09 | 28.09 | +1.74% | |
| 27.61 | 27.61 | 27.61 | 27.61 | +1.06% | |
| 27.32 | 27.32 | 27.32 | 27.32 | +0.07% | |
| 27.31 | 27.31 | 27.30 | 27.30 | +1.41% | |
| 27.08 | 27.08 | 26.92 | 26.92 | +0.37% | |
| 26.82 | 26.82 | 26.82 | 26.82 | -1.14% | |
| 27.10 | 27.13 | 27.10 | 27.13 | +0.52% | |
| 26.99 | 26.99 | 26.99 | 26.99 | +0.75% | |
| 26.79 | 26.79 | 26.79 | 26.79 | +0.53% | |
| 26.65 | 26.65 | 26.65 | 26.65 | +0.38% | |
| 26.55 | 26.55 | 26.55 | 26.55 | -1.34% | |
| 26.89 | 26.91 | 26.84 | 26.91 | +0.75% | |
| 26.66 | 26.71 | 26.66 | 26.71 | -2.98% | |
| 27.53 | 27.53 | 27.53 | 27.53 | +0.62% | |
| 27.36 | 27.36 | 27.36 | 27.36 | +0.55% | |
| 27.19 | 27.26 | 27.19 | 27.21 | -0.84% | |
| 27.44 | 27.44 | 27.44 | 27.44 | -0.29% | |
| 28.36 | 28.36 | 27.40 | 27.52 | -0.25% | |
| 27.59 | 27.59 | 27.59 | 27.59 | +0.55% | |
| 27.00 | 27.66 | 27.00 | 27.44 | +1.82% | |
| 26.95 | 26.95 | 26.95 | 26.95 | +1.54% | |
| 26.54 | 26.58 | 26.50 | 26.54 | +0.68% | |
| 26.55 | 26.55 | 26.27 | 26.36 | -1.72% | |
| 26.88 | 26.88 | 26.82 | 26.82 | +0.15% | |
| 26.83 | 26.83 | 26.78 | 26.78 | -0.19% | |
| 27.05 | 27.05 | 26.81 | 26.83 | -0.63% | |
| 27.68 | 27.68 | 26.98 | 27.00 | -1.71% | |
| 27.39 | 27.47 | 27.39 | 27.47 | +2.39% | |
| 27.04 | 27.04 | 26.83 | 26.83 | -0.41% | |
| 27.09 | 27.11 | 26.94 | 26.94 | -0.99% | |
| 27.33 | 27.33 | 27.21 | 27.21 | -0.04% | |
| 27.22 | 27.25 | 27.22 | 27.22 | +0.52% | |
| 27.08 | 27.08 | 27.08 | 27.08 | +0.26% | |
| 27.01 | 27.01 | 27.01 | 27.01 | -1.10% | |
| 27.28 | 27.31 | 27.28 | 27.31 | +0.37% | |
| 28.25 | 28.25 | 27.21 | 27.21 | -1.52% | |
| 27.63 | 27.63 | 27.63 | 27.63 | +1.54% | |
| 27.21 | 27.21 | 27.21 | 27.21 | +1.30% | |
| 26.93 | 26.93 | 26.86 | 26.86 | -1.21% | |
| 27.19 | 27.19 | 27.19 | 27.19 | -0.84% | |
| 26.33 | 27.42 | 26.33 | 27.42 | +2.39% | |
| 26.78 | 26.78 | 26.78 | 26.78 | -0.26% | |
| 26.88 | 26.90 | 26.85 | 26.85 | +1.47% | |
| 26.46 | 26.46 | 26.46 | 26.46 | +0.19% | |
| 26.43 | 26.43 | 26.41 | 26.41 | -1.09% | |
| 26.39 | 26.70 | 26.39 | 26.70 | +1.79% | |
| 26.23 | 26.23 | 26.23 | 26.23 | -1.69% | |
| 26.72 | 26.72 | 26.63 | 26.68 | 0.00% | |
| 27.87 | 27.87 | 26.68 | 26.68 | -1.84% | |
| 27.05 | 27.18 | 26.92 | 27.18 | +1.00% | |
| 26.55 | 26.91 | 26.54 | 26.91 | +1.82% | |
| 26.30 | 26.59 | 26.30 | 26.43 | +2.09% | |
| 25.73 | 25.89 | 25.73 | 25.89 | +2.82% | |
| 25.18 | 25.18 | 25.18 | 25.18 | -0.59% | |
| 25.33 | 25.33 | 25.33 | 25.33 | +1.40% | |
| 25.92 | 25.92 | 24.95 | 24.98 | -2.57% | |
| 25.82 | 25.82 | 25.64 | 25.64 | +0.08% | |
| 25.62 | 25.62 | 25.62 | 25.62 | -1.23% | |
| 25.94 | 25.94 | 25.94 | 25.94 | -1.67% | |
| 26.38 | 26.38 | 26.38 | 26.38 | -1.27% | |
| 26.72 | 26.72 | 26.72 | 26.72 | -0.74% | |
| 26.92 | 26.92 | 26.92 | 26.92 | +0.41% | |
| 26.81 | 26.81 | 26.81 | 26.81 | -0.11% | |
| 26.84 | 26.84 | 26.84 | 26.84 | +0.22% | |
| 26.76 | 26.78 | 26.76 | 26.78 | -0.15% | |
| 26.82 | 26.82 | 26.82 | 26.82 | +1.44% | |
| 26.61 | 26.61 | 26.44 | 26.44 | -0.53% | |
| 26.58 | 26.58 | 26.58 | 26.58 | +0.80% | |
| 26.28 | 26.37 | 26.25 | 26.37 | +1.15% | |
| 26.11 | 26.12 | 26.04 | 26.07 | +1.05% | |
| 26.06 | 26.06 | 25.80 | 25.80 | -1.38% | |
| 26.12 | 26.29 | 26.12 | 26.16 | +0.15% | |
| 26.12 | 26.12 | 26.12 | 26.12 | -0.19% | |
| 26.17 | 26.17 | 26.17 | 26.17 | +3.36% | |
| 25.47 | 25.47 | 25.32 | 25.32 | -0.74% | |
| 25.49 | 25.51 | 25.49 | 25.51 | — |