Credit Corp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	13.90	13.90	13.62	13.81	13.81	1.54%	601,916
Sep 17, 2026	13.59	13.76	13.40	13.60	13.60	-	287,426
Sep 16, 2026	13.53	13.68	13.34	13.60	13.60	-0.07%	492,159
Sep 15, 2026	13.48	13.71	13.48	13.61	13.61	-1.23%	516,412
Sep 14, 2026	13.69	13.86	13.49	13.78	13.78	0.62%	494,059
Sep 11, 2026	14.00	14.26	14.00	14.15	13.70	0.50%	299,402
Sep 10, 2026	14.00	14.14	13.83	14.08	13.63	0.72%	344,417
Sep 9, 2026	14.10	14.17	13.98	13.98	13.53	-1.41%	183,887
Sep 8, 2026	14.50	14.50	14.07	14.18	13.72	-1.32%	157,747
Sep 7, 2026	14.30	14.49	14.30	14.37	13.91	0.49%	150,805
Sep 4, 2026	14.11	14.41	14.08	14.30	13.84	1.35%	223,443
Sep 3, 2026	14.17	14.18	14.01	14.11	13.66	-	402,896
Sep 2, 2026	14.24	14.24	13.98	14.11	13.66	-0.98%	243,797
Sep 1, 2026	13.99	14.28	13.89	14.25	13.79	1.71%	296,433
Aug 31, 2026	14.02	14.14	13.78	14.01	13.56	-0.07%	321,144
Aug 28, 2026	13.92	14.16	13.92	14.02	13.57	0.43%	175,160
Aug 27, 2026	14.34	14.34	13.95	13.96	13.51	-2.24%	143,523
Aug 26, 2026	14.18	14.35	14.11	14.28	13.82	0.78%	317,028
Aug 25, 2026	13.90	14.19	13.89	14.17	13.71	1.50%	350,860
Aug 24, 2026	13.71	14.02	13.57	13.96	13.51	-0.21%	459,381
Aug 21, 2026	13.77	14.24	13.37	13.99	13.54	4.79%	760,447
Aug 20, 2026	13.20	13.37	13.08	13.35	12.92	0.60%	267,846
Aug 19, 2026	13.09	13.28	13.08	13.27	12.84	0.68%	357,739
Aug 18, 2026	13.10	13.28	13.03	13.18	12.76	0.53%	144,003
Aug 17, 2026	13.22	13.25	13.03	13.11	12.69	-0.38%	269,332
Aug 14, 2026	13.35	13.35	13.09	13.16	12.74	-0.08%	198,182
Aug 13, 2026	13.20	13.29	13.13	13.17	12.75	0.23%	165,292
Aug 12, 2026	13.29	13.40	13.05	13.14	12.72	-1.94%	379,533
Aug 11, 2026	13.40	13.48	13.24	13.40	12.97	-0.96%	446,325
Aug 10, 2026	13.40	13.58	13.31	13.53	13.09	1.35%	464,793
Aug 7, 2026	13.40	13.46	13.21	13.35	12.92	-0.07%	375,631
Aug 6, 2026	13.37	13.56	13.21	13.36	12.93	-0.07%	603,044
Aug 5, 2026	12.97	13.62	12.86	13.37	12.94	4.53%	1,041,944
Aug 4, 2026	14.10	14.41	12.18	12.79	12.38	-6.98%	2,909,813
Aug 3, 2026	13.78	13.93	13.58	13.75	13.31	-0.22%	237,524
Jul 31, 2026	13.80	13.90	13.67	13.78	13.34	0.58%	132,249
Jul 30, 2026	13.86	13.88	13.58	13.70	13.26	-1.01%	112,369
Jul 29, 2026	13.69	14.10	13.63	13.84	13.39	0.80%	180,554
Jul 28, 2026	13.66	13.78	13.59	13.73	13.29	0.59%	130,478
Jul 27, 2026	13.77	13.86	13.55	13.65	13.21	-0.87%	289,844
Jul 24, 2026	13.36	13.84	13.29	13.77	13.33	2.61%	434,924
Jul 23, 2026	13.40	13.61	13.24	13.42	12.99	0.68%	404,583
Jul 22, 2026	13.13	13.40	13.10	13.33	12.90	1.52%	317,479
Jul 21, 2026	13.19	13.24	13.00	13.13	12.71	-0.68%	533,867
Jul 20, 2026	13.15	13.30	13.02	13.22	12.79	0.38%	305,091
Jul 17, 2026	13.37	13.46	13.15	13.17	12.75	-1.72%	225,442
Jul 16, 2026	12.80	13.40	12.80	13.40	12.97	3.96%	545,937
Jul 15, 2026	12.85	12.94	12.72	12.89	12.48	0.55%	193,792
Jul 14, 2026	12.62	12.87	12.60	12.82	12.41	0.31%	207,373
Jul 13, 2026	12.90	13.09	12.67	12.78	12.37	-1.46%	237,161