What historical data is shown for GLWON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Corning (GLWON) Historical Data
NEW
RWA
Corning Historical Price Information — Daily GLWON Open, High, Low, Close & Volume
$144.82
+0.84% 1D
Recently Viewed
1H-0.32%
1D+0.84%
1W-13.47%
1M+0.00%
Corning (GLWON) has 90 days of daily open, high, low and close on file. Over that window GLWON ranged $123.68 to $256.33, closed at $144.88 and is down 27.3% across the window.
Corning — Window Stats
90 daily bars · MEXCBars
90
Window high
$256.33
Window low
$123.68
First → last
-27.32%
Latest close
$144.88
vs live
-0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
GLWON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $143.56 | $148.14 | $143.01 | $144.88 | +0.92% | $120,157 | $358,584 |
| Sep 15, 2026 | $145.50 | $146.48 | $142.44 | $143.56 | -1.33% | $150,552 | $355,317 |
| Sep 14, 2026 | $156.91 | $159.93 | $142.97 | $145.50 | -7.27% | $166,167 | $360,118 |
| Sep 13, 2026 | $163.22 | $163.25 | $155.90 | $156.91 | -3.87% | $185,034 | $388,359 |
| Sep 12, 2026 | $162.25 | $163.25 | $162.24 | $163.22 | +0.60% | $153,134 | $403,976 |
| Sep 11, 2026 | $161.01 | $168.60 | $160.15 | $162.25 | +0.77% | $158,390 | $401,575 |
| Sep 10, 2026 | $167.37 | $169.04 | $160.65 | $161.01 | -3.80% | $146,912 | $398,506 |
| Sep 9, 2026 | $165.69 | $170.68 | $164.65 | $167.37 | +1.01% | $152,418 | $414,248 |
| Sep 8, 2026 | $156.28 | $169.97 | $153.47 | $165.69 | +6.02% | $154,562 | $410,090 |
| Sep 7, 2026 | $153.37 | $158.87 | $153.36 | $156.28 | +1.90% | $161,308 | $386,799 |
| Sep 6, 2026 | $152.87 | $154.14 | $152.46 | $153.37 | +0.33% | $153,462 | $379,597 |
| Sep 5, 2026 | $153.51 | $154.80 | $152.46 | $152.87 | -0.42% | $158,936 | $378,360 |
| Sep 4, 2026 | $146.38 | $155.02 | $145.78 | $153.51 | +4.87% | $152,817 | $379,944 |
| Sep 3, 2026 | $144.16 | $146.40 | $140.57 | $146.38 | +1.54% | $148,633 | $362,297 |
| Sep 2, 2026 | $144.56 | $146.83 | $142.14 | $144.16 | -0.28% | $138,722 | $356,802 |
| Sep 1, 2026 | $148.44 | $149.40 | $143.64 | $144.56 | -2.61% | $106,657 | $357,792 |
| Aug 31, 2026 | $148.45 | $149.88 | $146.23 | $148.44 | -0.01% | $128,290 | $367,395 |
| Aug 30, 2026 | $148.75 | $149.85 | $147.72 | $148.45 | -0.20% | $118,530 | $367,420 |
| Aug 29, 2026 | $148.61 | $149.45 | $148.47 | $148.75 | +0.09% | $107,521 | $368,162 |
| Aug 28, 2026 | $151.88 | $152.61 | $148.16 | $148.61 | -2.15% | $110,145 | $367,816 |
| Aug 27, 2026 | $157.05 | $158.64 | $149.79 | $151.88 | -3.29% | $105,046 | $375,909 |
| Aug 26, 2026 | $146.99 | $157.37 | $145.08 | $157.05 | +6.84% | $125,689 | $388,705 |
| Aug 25, 2026 | $144.17 | $151.36 | $143.38 | $146.99 | +1.96% | $108,379 | $363,806 |
| Aug 24, 2026 | $151.06 | $151.06 | $141.94 | $144.17 | -4.56% | $91,818 | $356,827 |
| Aug 23, 2026 | $150.42 | $151.21 | $148.43 | $151.06 | +0.43% | $55,645 | $373,880 |
| Aug 22, 2026 | $149.46 | $150.90 | $148.83 | $150.42 | +0.64% | $58,725 | $372,296 |
| Aug 21, 2026 | $151.45 | $154.82 | $148.40 | $149.46 | -1.31% | $55,175 | $369,920 |
| Aug 20, 2026 | $153.74 | $155.46 | $149.42 | $151.45 | -1.49% | $59,824 | $374,845 |
| Aug 19, 2026 | $158.34 | $163.46 | $150.85 | $153.74 | -2.91% | $55,035 | $380,513 |
| Aug 18, 2026 | $173.20 | $174.32 | $158.27 | $158.34 | -8.58% | $57,141 | $391,898 |
| Aug 17, 2026 | $166.09 | $177.05 | $166.09 | $173.20 | +4.28% | $53,497 | $428,677 |
| Aug 16, 2026 | $165.70 | $167.36 | $165.53 | $166.09 | +0.24% | $54,003 | $411,080 |
| Aug 15, 2026 | $165.68 | $167.36 | $165.54 | $165.70 | +0.01% | $54,927 | $410,114 |
| Aug 14, 2026 | $159.11 | $166.90 | $157.92 | $165.68 | +4.13% | $58,334 | $410,065 |
| Aug 13, 2026 | $167.42 | $168.45 | $158.66 | $159.11 | -4.96% | $75,291 | $393,804 |
| Aug 12, 2026 | $158.76 | $168.54 | $158.07 | $167.42 | +5.45% | $120,084 | $414,371 |
| Aug 11, 2026 | $158.06 | $161.25 | $157.11 | $158.76 | +0.44% | $57,070 | $392,938 |
| Aug 10, 2026 | $168.37 | $169.44 | $157.29 | $158.06 | -6.12% | $59,483 | $391,205 |
| Aug 9, 2026 | $167.56 | $169.56 | $166.19 | $168.37 | +0.48% | $56,630 | $416,723 |
| Aug 8, 2026 | $166.00 | $167.84 | $164.70 | $167.56 | +0.94% | $54,689 | $414,718 |
| Aug 7, 2026 | $160.68 | $168.16 | $157.78 | $166.00 | +3.31% | $61,428 | $410,857 |
| Aug 6, 2026 | $154.50 | $162.90 | $151.59 | $160.68 | +4.00% | $61,694 | $397,690 |
| Aug 5, 2026 | $157.65 | $165.72 | $154.43 | $154.50 | -2.00% | $64,033 | $382,394 |
| Aug 4, 2026 | $148.46 | $161.86 | $146.50 | $157.65 | +6.19% | $64,551 | $390,190 |
| Aug 3, 2026 | $141.09 | $148.61 | $134.87 | $148.46 | +5.22% | $60,018 | $367,445 |
| Aug 2, 2026 | $136.87 | $141.57 | $136.44 | $141.09 | +3.08% | $56,973 | $349,204 |
| Aug 1, 2026 | $139.09 | $139.13 | $135.67 | $136.87 | -1.60% | $59,229 | $338,759 |
| Jul 31, 2026 | $138.35 | $144.94 | $137.30 | $139.09 | +0.53% | $62,193 | $344,253 |
| Jul 30, 2026 | $123.68 | $139.13 | $122.09 | $138.35 | +11.86% | $64,040 | $342,422 |
| Jul 29, 2026 | $125.20 | $130.93 | $119.53 | $123.68 | -1.21% | $72,360 | $306,113 |
| Jul 28, 2026 | $142.82 | $143.98 | $115.61 | $125.20 | -12.34% | $76,736 | $309,875 |
| Jul 27, 2026 | $150.86 | $152.79 | $137.84 | $142.82 | -5.33% | $62,086 | $353,485 |
| Jul 26, 2026 | $147.39 | $151.04 | $147.23 | $150.86 | +2.35% | $54,631 | $373,385 |
| Jul 25, 2026 | $146.67 | $147.57 | $144.09 | $147.39 | +0.49% | $53,458 | $364,796 |
| Jul 24, 2026 | $157.70 | $157.70 | $146.16 | $146.67 | -6.99% | $61,562 | $363,014 |
| Jul 23, 2026 | $156.58 | $159.27 | $152.48 | $157.70 | +0.72% | $58,049 | $390,314 |
| Jul 22, 2026 | $163.03 | $164.50 | $153.87 | $156.58 | -3.96% | $62,157 | $387,542 |
| Jul 21, 2026 | $153.74 | $163.51 | $153.14 | $163.03 | +6.04% | $60,391 | $403,506 |
| Jul 20, 2026 | $157.08 | $160.78 | $152.31 | $153.74 | -2.13% | $59,612 | $380,513 |
| Jul 19, 2026 | $150.10 | $162.97 | $149.85 | $157.08 | +4.65% | $60,896 | $388,779 |
| Jul 18, 2026 | $155.08 | $155.66 | $149.54 | $150.10 | -3.21% | $53,712 | $371,504 |
| Jul 17, 2026 | $155.39 | $157.93 | $148.57 | $155.08 | -0.20% | $69,131 | $383,829 |
| Jul 16, 2026 | $173.25 | $174.27 | $154.46 | $155.39 | -10.31% | $76,436 | $384,597 |
| Jul 15, 2026 | $188.34 | $191.32 | $168.21 | $173.25 | -8.01% | $72,683 | $428,801 |
| Jul 14, 2026 | $180.41 | $195.57 | $179.58 | $188.34 | +4.40% | $72,179 | $466,149 |
| Jul 13, 2026 | $186.36 | $190.27 | $180.22 | $180.41 | -3.19% | $73,542 | $446,522 |
| Jul 12, 2026 | $190.08 | $190.92 | $186.22 | $186.36 | -1.96% | $57,358 | $461,249 |
| Jul 11, 2026 | $191.07 | $192.43 | $189.98 | $190.08 | -0.52% | $56,438 | $470,456 |
| Jul 10, 2026 | $195.21 | $197.28 | $187.11 | $191.07 | -2.12% | $81,459 | $472,906 |
| Jul 9, 2026 | $185.67 | $203.30 | $185.21 | $195.21 | +5.14% | $75,416 | $483,153 |
| Jul 8, 2026 | $183.75 | $189.70 | $176.06 | $185.67 | +1.04% | $87,453 | $459,541 |
| Jul 7, 2026 | $193.00 | $193.19 | $179.55 | $183.75 | -4.79% | $87,326 | $454,789 |
| Jul 6, 2026 | $208.67 | $208.67 | $192.73 | $193.00 | -7.51% | $87,529 | $477,683 |
| Jul 5, 2026 | $208.30 | $210.58 | $206.05 | $208.67 | +0.18% | $54,327 | $516,467 |
| Jul 4, 2026 | $203.79 | $209.66 | $203.17 | $208.30 | +2.21% | $57,209 | $515,551 |
| Jul 3, 2026 | $199.47 | $208.59 | $197.87 | $203.79 | +2.17% | $65,912 | $504,389 |
| Jul 2, 2026 | $222.50 | $228.35 | $194.11 | $199.47 | -10.35% | $107,391 | $493,696 |
| Jul 1, 2026 | $254.09 | $254.49 | $218.55 | $222.50 | -12.43% | $111,432 | $550,697 |
| Jun 30, 2026 | $256.33 | $269.44 | $250.46 | $254.09 | -0.87% | $79,983 | $628,883 |
| Jun 29, 2026 | $230.28 | $257.55 | $215.45 | $256.33 | +11.31% | $90,453 | $634,427 |
| Jun 28, 2026 | $228.61 | $234.34 | $228.06 | $230.28 | +0.73% | $58,362 | $569,952 |
| Jun 27, 2026 | $219.77 | $229.22 | $219.50 | $228.61 | +4.02% | $60,558 | $565,819 |
| Jun 26, 2026 | $229.37 | $230.11 | $208.65 | $219.77 | -4.19% | $77,560 | $543,940 |
| Jun 25, 2026 | $216.59 | $232.67 | $212.70 | $229.37 | +5.90% | $91,335 | $567,700 |
| Jun 24, 2026 | $194.46 | $217.29 | $192.44 | $216.59 | +11.38% | $94,020 | $536,069 |
| Jun 23, 2026 | $209.17 | $210.07 | $187.64 | $194.46 | -7.03% | $89,920 | $481,296 |
| Jun 22, 2026 | $204.14 | $212.76 | $195.05 | $209.17 | +2.46% | $76,979 | $517,704 |
| Jun 21, 2026 | $202.66 | $204.14 | $202.64 | $204.14 | +0.73% | $54,672 | $505,255 |
| Jun 20, 2026 | $199.33 | $206.31 | $199.22 | $202.66 | +1.67% | $57,100 | $501,592 |
| Jun 19, 2026 | $195.13 | $203.36 | $194.52 | $199.33 | — | $61,830 | $493,350 |
Corning Historical Data FAQ
Window highs, lows, best/worst days and volume for CorningWhat is the all-time high for GLWON?
Corning's record price is about $271.78. It currently trades at $144.82, roughly 46.7% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the GLWON market cap?
Corning has a market capitalisation of about $125.33B, on roughly $249,811 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did GLWON change over this window?
Across 90 daily candles, close-to-close moved down 27.32%.
What were GLWON's high and low in this window?
In this sample, the highest trade print is about $269.44 (Jun 30, 2026) and the lowest about $115.61 (Jul 28, 2026).
What were GLWON's best and worst days in this window?
Best close-to-close day was about +11.86% (Jul 30, 2026); worst was -12.43% (Jul 1, 2026).