Credit Corp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	13.40	13.41	13.22	13.25	-	-0.82%	605,939
Aug 6, 2026	13.37	13.56	13.21	13.36	13.36	-0.07%	603,044
Aug 5, 2026	12.97	13.62	12.86	13.37	13.37	4.53%	1,041,944
Aug 4, 2026	14.10	14.41	12.18	12.79	12.79	-6.98%	2,909,813
Aug 3, 2026	13.78	13.93	13.58	13.75	13.75	-0.22%	237,524
Jul 31, 2026	13.80	13.90	13.67	13.78	13.78	0.58%	132,249
Jul 30, 2026	13.86	13.88	13.58	13.70	13.70	-1.01%	112,369
Jul 29, 2026	13.69	14.10	13.63	13.84	13.84	0.80%	180,554
Jul 28, 2026	13.66	13.78	13.59	13.73	13.73	0.59%	130,478
Jul 27, 2026	13.77	13.86	13.55	13.65	13.65	-0.87%	289,844
Jul 24, 2026	13.36	13.84	13.29	13.77	13.77	2.61%	434,924
Jul 23, 2026	13.40	13.61	13.24	13.42	13.42	0.68%	404,583
Jul 22, 2026	13.13	13.40	13.10	13.33	13.33	1.52%	317,479
Jul 21, 2026	13.19	13.24	13.00	13.13	13.13	-0.68%	533,867
Jul 20, 2026	13.15	13.30	13.02	13.22	13.22	0.38%	305,091
Jul 17, 2026	13.37	13.46	13.15	13.17	13.17	-1.72%	225,442
Jul 16, 2026	12.80	13.40	12.80	13.40	13.40	3.96%	545,937
Jul 15, 2026	12.85	12.94	12.72	12.89	12.89	0.55%	193,792
Jul 14, 2026	12.62	12.87	12.60	12.82	12.82	0.31%	207,373
Jul 13, 2026	12.90	13.09	12.67	12.78	12.78	-1.46%	237,161
Jul 10, 2026	12.93	13.09	12.77	12.97	12.97	0.31%	305,506
Jul 9, 2026	12.88	12.97	12.68	12.93	12.93	0.39%	253,672
Jul 8, 2026	12.70	12.91	12.59	12.88	12.88	0.39%	303,133
Jul 7, 2026	12.65	12.86	12.56	12.83	12.83	1.42%	545,284
Jul 6, 2026	12.51	12.72	12.34	12.65	12.65	1.20%	271,024
Jul 3, 2026	12.60	12.64	12.41	12.50	12.50	-0.56%	606,234
Jul 2, 2026	12.70	12.70	12.48	12.57	12.57	-0.79%	367,538
Jul 1, 2026	12.96	12.96	12.64	12.67	12.67	-1.78%	303,864
Jun 30, 2026	12.63	13.05	12.60	12.90	12.90	1.98%	334,733
Jun 29, 2026	12.85	13.07	12.54	12.65	12.65	-1.48%	374,094
Jun 26, 2026	12.59	12.86	12.59	12.84	12.84	0.94%	299,290
Jun 25, 2026	12.60	12.79	12.41	12.72	12.72	0.79%	497,112
Jun 24, 2026	12.64	12.64	11.98	12.62	12.62	0.24%	500,798
Jun 23, 2026	12.90	13.07	12.54	12.59	12.59	-3.89%	1,073,576
Jun 22, 2026	13.15	13.33	13.05	13.10	13.10	0.23%	346,985
Jun 19, 2026	13.10	13.15	12.85	13.07	13.07	0.93%	855,772
Jun 18, 2026	12.75	13.33	12.73	12.95	12.95	0.94%	596,295
Jun 17, 2026	12.70	12.95	12.54	12.83	12.83	1.10%	5,046,089
Jun 16, 2026	12.31	12.78	12.24	12.69	12.69	3.51%	439,975
Jun 15, 2026	12.30	12.36	12.22	12.26	12.26	1.49%	277,612
Jun 12, 2026	12.05	12.19	11.98	12.08	12.08	1.51%	299,074
Jun 11, 2026	11.78	12.00	11.72	11.90	11.90	0.93%	310,982
Jun 10, 2026	11.78	11.93	11.65	11.79	11.79	0.43%	151,989
Jun 9, 2026	11.63	11.81	11.48	11.74	11.74	0.77%	239,684
Jun 5, 2026	11.61	11.74	11.59	11.65	11.65	0.87%	252,477
Jun 4, 2026	11.41	11.73	11.32	11.55	11.55	-1.20%	201,951
Jun 3, 2026	11.54	11.69	11.25	11.69	11.69	1.39%	315,566
Jun 2, 2026	11.35	11.75	11.17	11.53	11.53	1.59%	449,822
Jun 1, 2026	11.28	11.51	11.23	11.35	11.35	0.62%	348,819
May 29, 2026	10.99	11.35	10.88	11.28	11.28	2.73%	2,747,419