Core Alternative ETF (CCOR)
NYSEARCA: CCOR · Real-Time Price · USD
25.87
-0.09 (-0.36%)
Apr 24, 2026, 4:00 PM EDT - Market closed
CCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,838 |
| 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 | 25.98 | -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 |
| Mar 5, 2026 | 26.74 | 26.83 | 26.72 | 26.83 | 26.74 | -0.93% | 2,251 |
| Mar 4, 2026 | 27.02 | 27.08 | 26.99 | 27.08 | 26.99 | 0.07% | 1,647 |
| Mar 3, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.97 | -0.61% | 312 |
| Mar 2, 2026 | 27.25 | 27.25 | 27.22 | 27.23 | 27.14 | -0.15% | 673 |
| Feb 27, 2026 | 27.08 | 27.27 | 27.08 | 27.27 | 27.18 | 0.49% | 14,898 |
| Feb 26, 2026 | 27.13 | 27.14 | 27.08 | 27.14 | 27.04 | 0.12% | 1,728 |
| Feb 25, 2026 | 27.02 | 27.11 | 27.02 | 27.11 | 27.01 | -0.34% | 492 |
| Feb 24, 2026 | 27.10 | 27.21 | 27.10 | 27.20 | 27.10 | 0.47% | 4,323 |
| Feb 23, 2026 | 27.06 | 27.08 | 27.06 | 27.07 | 26.98 | -0.19% | 3,059 |
| Feb 20, 2026 | 27.08 | 27.12 | 27.03 | 27.12 | 27.03 | -0.25% | 2,481 |
| Feb 19, 2026 | 27.24 | 27.26 | 27.16 | 27.19 | 27.10 | 0.14% | 1,209 |
| Feb 18, 2026 | 27.13 | 27.21 | 27.11 | 27.15 | 27.06 | 0.17% | 3,583 |
| Feb 17, 2026 | 27.27 | 27.27 | 27.11 | 27.11 | 27.01 | -1.01% | 10,760 |
| Feb 13, 2026 | 27.40 | 27.41 | 27.34 | 27.38 | 27.29 | -0.04% | 5,562 |
| Feb 12, 2026 | 27.41 | 27.48 | 27.37 | 27.39 | 27.30 | 0.12% | 6,667 |