Skip to main content
logo
Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
25.46
+0.20 (0.79%)
Jun 26, 2026, 4:00 PM EDT - Market closed

CCOR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.3425.4625.3425.4625.460.77%2,152
Jun 25, 202625.1625.4525.1625.2625.26-0.42%1,530
Jun 24, 202625.2825.4125.2725.3725.37-0.10%1,482
Jun 23, 202625.2525.4425.2525.4025.401.37%2,349
Jun 22, 202625.1825.1825.0025.0525.05-0.61%5,502
Jun 18, 202625.3325.3525.2125.2125.21-1.56%6,487
Jun 17, 202625.7425.7825.6625.6625.61-0.68%2,239
Jun 16, 202625.7725.8325.7725.8325.780.44%919
Jun 15, 202625.8025.8625.7225.7225.67-0.16%1,567
Jun 12, 202625.7025.7625.7025.7625.710.53%1,328
Jun 11, 202625.3625.7425.3625.6325.57-0.46%3,195
Jun 10, 202625.8025.8025.6525.7425.690.67%22,267
Jun 9, 202625.5025.5725.5025.5725.520.54%805
Jun 8, 202626.0026.0025.0225.4425.39-1.18%3,961
Jun 5, 202625.2625.7725.2625.7425.691.25%5,200
Jun 4, 202625.4125.5325.3525.4225.370.92%6,268
Jun 3, 202625.2025.2625.1925.1925.140.30%2,578
Jun 2, 202625.0925.2125.0425.1125.06-0.61%2,770
Jun 1, 202625.3625.3625.2725.2725.22-0.72%500
May 29, 202625.4325.4525.4325.4525.40-0.38%334
May 28, 202625.5825.6225.5025.5525.500.11%695
May 27, 202625.2325.6325.2325.5225.47-6,125
May 26, 202625.5525.5525.4525.5225.47-0.44%2,254
May 22, 202625.7025.7125.6325.6325.580.17%1,108
May 21, 202625.4925.5925.4925.5925.540.12%733
May 20, 202625.8025.8025.4825.5625.51-0.24%2,527
May 19, 202625.7525.7525.6225.6225.57-0.24%628
May 18, 202625.6925.6925.5825.6825.630.75%12,848
May 15, 202625.6925.6925.4825.4925.44-16,973
May 14, 202625.5125.5125.4925.4925.44-0.20%1,009
May 13, 202625.4925.5425.4125.5425.490.13%1,309
May 12, 202625.5425.5425.5025.5125.460.47%2,971
May 11, 202625.4625.4625.3925.3925.34-0.47%980
May 8, 202625.5325.5325.5125.5125.46-0.50%415
May 7, 202625.6525.6525.6025.6425.59-0.65%1,613
May 6, 202625.8825.8825.7825.8125.760.11%1,579
May 5, 202625.7825.7825.7825.7825.73-0.27%136
May 4, 202625.9225.9625.8525.8525.80-0.49%974
May 1, 202625.7926.0825.7925.9825.92-0.32%2,298
Apr 30, 202625.9426.0625.9426.0626.010.98%1,076
Apr 29, 202625.7925.8525.7725.8125.76-0.16%3,341
Apr 28, 202625.7826.0125.7825.8525.800.32%4,915
Apr 27, 202625.8825.9925.7725.7725.71-0.39%996
Apr 24, 202625.8725.8725.7225.8725.82-0.37%1,615
Apr 23, 202625.9325.9625.9325.9625.91-280
Apr 22, 202625.9226.0625.8425.9625.910.09%79,668
Apr 21, 202625.8625.9425.8525.9425.89-0.28%671
Apr 20, 202626.2326.2326.0126.0125.96-0.35%475
Apr 17, 202626.0526.1725.9926.1026.05-0.04%997
Apr 16, 202626.1326.3126.1126.1126.060.13%1,090