Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
25.49
0.00 (0.00%)
At close: May 15, 2026, 4:00 PM EDT
25.49
0.00 (0.00%)
After-hours: May 15, 2026, 6:30 PM EDT
CCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.69 | 25.69 | 25.48 | 25.49 | - | - | 16,974 |
| May 14, 2026 | 25.51 | 25.51 | 25.49 | 25.49 | 25.49 | -0.20% | 1,009 |
| May 13, 2026 | 25.49 | 25.54 | 25.41 | 25.54 | 25.54 | 0.13% | 1,309 |
| May 12, 2026 | 25.54 | 25.54 | 25.50 | 25.51 | 25.51 | 0.47% | 2,971 |
| May 11, 2026 | 25.46 | 25.46 | 25.39 | 25.39 | 25.39 | -0.47% | 980 |
| May 8, 2026 | 25.53 | 25.53 | 25.51 | 25.51 | 25.51 | -0.50% | 415 |
| May 7, 2026 | 25.65 | 25.65 | 25.60 | 25.64 | 25.64 | -0.65% | 1,613 |
| May 6, 2026 | 25.88 | 25.88 | 25.78 | 25.81 | 25.81 | 0.11% | 1,579 |
| May 5, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.27% | 136 |
| May 4, 2026 | 25.92 | 25.96 | 25.85 | 25.85 | 25.85 | -0.49% | 974 |
| May 1, 2026 | 25.79 | 26.08 | 25.79 | 25.98 | 25.98 | -0.32% | 2,298 |
| Apr 30, 2026 | 25.94 | 26.06 | 25.94 | 26.06 | 26.06 | 0.98% | 1,076 |
| Apr 29, 2026 | 25.79 | 25.85 | 25.77 | 25.81 | 25.81 | -0.16% | 3,341 |
| Apr 28, 2026 | 25.78 | 26.01 | 25.78 | 25.85 | 25.85 | 0.32% | 4,915 |
| Apr 27, 2026 | 25.88 | 25.99 | 25.77 | 25.77 | 25.77 | -0.39% | 996 |
| Apr 24, 2026 | 25.87 | 25.87 | 25.72 | 25.87 | 25.87 | -0.37% | 1,615 |
| Apr 23, 2026 | 25.93 | 25.96 | 25.93 | 25.96 | 25.96 | - | 280 |
| Apr 22, 2026 | 25.92 | 26.06 | 25.84 | 25.96 | 25.96 | 0.09% | 79,668 |
| Apr 21, 2026 | 25.86 | 25.94 | 25.85 | 25.94 | 25.94 | -0.27% | 671 |
| Apr 20, 2026 | 26.23 | 26.23 | 26.01 | 26.01 | 26.01 | -0.35% | 475 |
| Apr 17, 2026 | 26.05 | 26.17 | 25.99 | 26.10 | 26.10 | -0.04% | 997 |
| Apr 16, 2026 | 26.13 | 26.31 | 26.11 | 26.11 | 26.11 | 0.13% | 1,090 |
| Apr 15, 2026 | 26.20 | 26.22 | 26.00 | 26.08 | 26.08 | -0.31% | 45,631 |
| Apr 14, 2026 | 26.20 | 26.20 | 26.06 | 26.16 | 26.16 | 0.30% | 1,668 |
| Apr 13, 2026 | 26.19 | 26.19 | 26.04 | 26.08 | 26.08 | 0.25% | 3,832 |
| Apr 10, 2026 | 26.04 | 26.04 | 26.01 | 26.01 | 26.01 | -0.87% | 525 |
| Apr 9, 2026 | 26.22 | 26.34 | 26.22 | 26.24 | 26.24 | 0.11% | 819 |
| Apr 8, 2026 | 26.20 | 26.29 | 26.10 | 26.21 | 26.21 | 1.12% | 4,155 |
| Apr 7, 2026 | 26.00 | 26.11 | 25.92 | 25.92 | 25.92 | -0.07% | 3,910 |
| Apr 6, 2026 | 25.94 | 25.94 | 25.90 | 25.94 | 25.94 | -0.17% | 1,754 |
| Apr 2, 2026 | 26.05 | 26.14 | 25.87 | 25.99 | 25.99 | -0.24% | 4,574 |
| Apr 1, 2026 | 26.09 | 26.15 | 26.02 | 26.05 | 26.05 | -0.09% | 24,077 |
| Mar 31, 2026 | 25.98 | 26.07 | 25.97 | 26.07 | 26.07 | 0.65% | 3,493 |
| Mar 30, 2026 | 25.98 | 26.03 | 25.87 | 25.90 | 25.90 | -0.39% | 9,825 |
| Mar 27, 2026 | 25.91 | 26.03 | 25.90 | 26.00 | 26.00 | 0.86% | 15,901 |
| Mar 26, 2026 | 25.77 | 25.78 | 25.77 | 25.78 | 25.78 | 0.07% | 879 |
| Mar 25, 2026 | 25.72 | 25.80 | 25.72 | 25.77 | 25.77 | 0.06% | 1,610 |
| Mar 24, 2026 | 25.80 | 25.83 | 25.75 | 25.75 | 25.75 | -0.37% | 3,219 |
| Mar 23, 2026 | 25.91 | 25.94 | 25.85 | 25.85 | 25.85 | -0.47% | 677 |
| Mar 20, 2026 | 25.98 | 25.99 | 25.95 | 25.97 | 25.97 | -0.13% | 1,697 |
| Mar 19, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 26.00 | -0.51% | 6,598 |
| Mar 18, 2026 | 26.23 | 26.23 | 26.14 | 26.14 | 26.04 | -0.81% | 1,697 |
| Mar 17, 2026 | 26.49 | 26.49 | 26.35 | 26.35 | 26.26 | -0.26% | 1,321 |
| Mar 16, 2026 | 26.40 | 26.42 | 26.40 | 26.42 | 26.33 | -0.43% | 1,023 |
| Mar 13, 2026 | 26.29 | 26.59 | 26.29 | 26.53 | 26.44 | -0.22% | 1,280 |
| Mar 12, 2026 | 26.56 | 26.64 | 26.56 | 26.59 | 26.50 | 0.24% | 4,789 |
| Mar 11, 2026 | 26.54 | 26.55 | 26.48 | 26.53 | 26.43 | -0.21% | 2,997 |
| Mar 10, 2026 | 26.60 | 26.71 | 26.58 | 26.58 | 26.49 | -0.95% | 2,783 |
| Mar 9, 2026 | 26.80 | 26.84 | 26.80 | 26.84 | 26.74 | -0.37% | 606 |
| Mar 6, 2026 | 26.81 | 26.94 | 26.81 | 26.94 | 26.84 | 0.39% | 3,586 |