Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
26.53
+0.23 (0.87%)
Dec 11, 2025, 4:00 PM EST - Market closed
CCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 26.56 | 26.56 | 26.53 | 26.53 | 26.53 | 0.86% | 483 |
| Dec 10, 2025 | 26.31 | 26.32 | 26.30 | 26.30 | 26.30 | 0.23% | 294 |
| Dec 9, 2025 | 26.12 | 26.42 | 26.12 | 26.24 | 26.24 | -0.25% | 779 |
| Dec 8, 2025 | 26.43 | 26.45 | 26.29 | 26.31 | 26.31 | -1.04% | 3,219 |
| Dec 5, 2025 | 26.65 | 26.73 | 26.58 | 26.58 | 26.58 | -0.29% | 1,409 |
| Dec 4, 2025 | 26.61 | 26.66 | 26.54 | 26.66 | 26.66 | 0.11% | 1,382 |
| Dec 3, 2025 | 26.63 | 26.65 | 26.62 | 26.63 | 26.63 | 0.43% | 5,408 |
| Dec 2, 2025 | 26.30 | 26.52 | 26.30 | 26.52 | 26.52 | 0.06% | 7,223 |
| Dec 1, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.60% | 261 |
| Nov 28, 2025 | 26.72 | 26.72 | 26.66 | 26.66 | 26.66 | 0.44% | 257 |
| Nov 26, 2025 | 26.62 | 26.63 | 26.51 | 26.54 | 26.54 | 0.48% | 8,858 |
| Nov 25, 2025 | 26.43 | 26.46 | 26.32 | 26.42 | 26.42 | 0.79% | 2,799 |
| Nov 24, 2025 | 25.96 | 26.38 | 25.96 | 26.21 | 26.21 | -0.55% | 86,986 |
| Nov 21, 2025 | 26.19 | 26.40 | 26.14 | 26.36 | 26.36 | 1.34% | 65,778 |
| Nov 20, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.01% | 299 |
| Nov 19, 2025 | 26.04 | 26.09 | 25.98 | 26.01 | 26.01 | -0.61% | 12,257 |
| Nov 18, 2025 | 26.28 | 26.29 | 26.11 | 26.17 | 26.17 | 0.35% | 1,751 |
| Nov 17, 2025 | 26.06 | 26.14 | 26.04 | 26.08 | 26.08 | 0.20% | 1,837 |
| Nov 14, 2025 | 26.02 | 26.07 | 26.02 | 26.03 | 26.03 | -0.31% | 10,153 |
| Nov 13, 2025 | 26.12 | 26.15 | 26.11 | 26.11 | 26.11 | 0.29% | 1,251 |
| Nov 12, 2025 | 26.01 | 26.03 | 26.00 | 26.03 | 26.03 | 0.30% | 2,988 |
| Nov 11, 2025 | 25.81 | 25.97 | 25.81 | 25.95 | 25.95 | 0.81% | 1,140 |
| Nov 10, 2025 | 25.60 | 25.75 | 25.60 | 25.75 | 25.75 | 0.44% | 1,683 |
| Nov 7, 2025 | 25.68 | 25.79 | 25.63 | 25.63 | 25.63 | 0.25% | 2,343 |
| Nov 6, 2025 | 25.57 | 25.72 | 25.54 | 25.57 | 25.57 | -0.05% | 4,546 |
| Nov 5, 2025 | 25.57 | 25.63 | 25.54 | 25.58 | 25.58 | 0.07% | 5,080 |
| Nov 4, 2025 | 25.49 | 25.56 | 25.49 | 25.56 | 25.56 | 0.54% | 945 |
| Nov 3, 2025 | 25.36 | 25.49 | 25.36 | 25.43 | 25.43 | -0.66% | 1,444 |
| Oct 31, 2025 | 25.55 | 25.62 | 25.55 | 25.59 | 25.59 | 0.27% | 4,082 |
| Oct 30, 2025 | 25.72 | 25.72 | 25.49 | 25.52 | 25.52 | -0.03% | 3,141 |
| Oct 29, 2025 | 25.67 | 25.67 | 25.53 | 25.53 | 25.53 | -1.98% | 489 |
| Oct 28, 2025 | 26.18 | 26.18 | 26.05 | 26.05 | 26.05 | -0.74% | 792 |
| Oct 27, 2025 | 26.21 | 26.29 | 26.13 | 26.24 | 26.24 | 0.22% | 2,308 |
| Oct 24, 2025 | 26.19 | 26.24 | 26.18 | 26.18 | 26.18 | 0.06% | 1,878 |
| Oct 23, 2025 | 26.16 | 26.17 | 26.16 | 26.17 | 26.17 | -0.09% | 804 |
| Oct 22, 2025 | 26.25 | 26.27 | 26.19 | 26.19 | 26.19 | -0.06% | 3,530 |
| Oct 21, 2025 | 25.96 | 26.28 | 25.96 | 26.21 | 26.20 | -0.28% | 2,632 |
| Oct 20, 2025 | 26.26 | 26.29 | 26.23 | 26.28 | 26.28 | 0.16% | 1,322 |
| Oct 17, 2025 | 26.31 | 26.31 | 26.20 | 26.24 | 26.24 | 0.15% | 3,301 |
| Oct 16, 2025 | 26.31 | 26.35 | 26.17 | 26.20 | 26.20 | -0.37% | 2,794 |
| Oct 15, 2025 | 26.40 | 26.41 | 26.28 | 26.29 | 26.29 | 0.18% | 3,291 |
| Oct 14, 2025 | 26.22 | 26.25 | 26.19 | 26.25 | 26.24 | 0.14% | 9,106 |
| Oct 13, 2025 | 26.23 | 26.24 | 26.15 | 26.21 | 26.21 | -0.40% | 1,222 |
| Oct 10, 2025 | 26.27 | 26.31 | 26.21 | 26.31 | 26.31 | 0.38% | 1,035 |
| Oct 9, 2025 | 26.27 | 26.27 | 26.22 | 26.22 | 26.22 | -0.67% | 155 |
| Oct 8, 2025 | 26.34 | 26.39 | 26.34 | 26.39 | 26.39 | 0.06% | 8,886 |
| Oct 7, 2025 | 26.05 | 26.40 | 26.05 | 26.38 | 26.37 | 0.26% | 9,937 |
| Oct 6, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.63% | 241 |
| Oct 3, 2025 | 26.07 | 26.18 | 26.07 | 26.14 | 26.14 | 0.44% | 4,678 |
| Oct 2, 2025 | 26.04 | 26.04 | 26.00 | 26.03 | 26.03 | -0.13% | 1,533 |