Credit Corp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.45	14.60	14.40	14.56	14.56	0.83%	229,946
Oct 8, 2026	14.23	14.46	14.22	14.44	14.44	0.07%	213,263
Oct 7, 2026	14.20	14.44	14.17	14.43	14.43	1.98%	358,717
Oct 6, 2026	14.18	14.24	13.86	14.15	14.15	-0.42%	227,993
Oct 5, 2026	14.20	14.38	14.09	14.21	14.21	0.14%	169,125
Oct 2, 2026	14.10	14.19	13.94	14.19	14.19	2.45%	167,497
Oct 1, 2026	14.21	14.24	13.80	13.85	13.85	-2.94%	252,895
Sep 30, 2026	13.79	14.27	13.79	14.27	14.27	2.00%	214,933
Sep 29, 2026	14.11	14.11	13.80	13.99	13.99	-0.99%	260,256
Sep 28, 2026	14.00	14.25	14.00	14.13	14.13	-0.42%	160,105
Sep 25, 2026	14.35	14.38	14.11	14.19	14.19	-0.42%	292,020
Sep 24, 2026	14.10	14.34	14.09	14.25	14.25	0.56%	317,190
Sep 23, 2026	14.04	14.25	13.99	14.17	14.17	1.80%	218,294
Sep 22, 2026	13.70	14.04	13.70	13.92	13.92	0.07%	171,737
Sep 21, 2026	13.74	14.06	13.71	13.91	13.91	0.72%	237,767
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