Credit Corp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	11.38	11.43	10.97	10.98	10.98	-3.00%	535,948
May 27, 2026	11.19	11.32	11.06	11.32	11.32	1.07%	390,133
May 26, 2026	11.12	11.20	10.86	11.20	11.20	0.72%	254,824
May 25, 2026	11.19	11.19	10.81	11.12	11.12	0.27%	348,854
May 22, 2026	11.49	11.51	10.98	11.09	11.09	-3.40%	496,580
May 21, 2026	11.34	11.56	11.25	11.48	11.48	2.59%	187,761
May 20, 2026	11.52	11.52	11.13	11.19	11.19	-2.95%	199,288
May 19, 2026	11.31	11.53	11.26	11.53	11.53	3.04%	185,732
May 18, 2026	11.46	11.51	11.19	11.19	11.19	-2.95%	284,100
May 15, 2026	11.48	11.64	11.46	11.53	11.53	1.14%	182,494
May 14, 2026	11.45	11.45	11.28	11.40	11.40	-0.09%	313,659
May 13, 2026	11.46	11.56	11.20	11.41	11.41	-1.55%	259,392
May 12, 2026	11.95	11.95	11.31	11.59	11.59	-2.93%	310,676
May 11, 2026	11.90	12.26	11.74	11.94	11.94	1.10%	350,453
May 8, 2026	11.60	11.85	11.35	11.81	11.81	-	417,461
May 7, 2026	11.36	12.11	11.16	11.81	11.81	7.95%	854,195
May 6, 2026	10.84	10.94	10.70	10.94	10.94	1.67%	169,796
May 5, 2026	10.60	10.82	10.55	10.76	10.76	1.32%	148,554
May 4, 2026	10.72	10.83	10.62	10.62	10.62	-0.93%	143,967
May 1, 2026	10.80	10.80	10.62	10.72	10.72	0.19%	149,477
Apr 30, 2026	10.56	10.94	10.56	10.70	10.70	-0.19%	223,950
Apr 29, 2026	10.60	10.88	10.56	10.72	10.72	1.13%	286,164
Apr 28, 2026	10.65	10.69	10.48	10.60	10.60	-0.28%	158,951
Apr 27, 2026	10.68	10.71	10.48	10.63	10.63	0.19%	120,380
Apr 24, 2026	10.76	10.76	10.46	10.61	10.61	-1.21%	191,127
Apr 23, 2026	10.69	10.85	10.61	10.74	10.74	0.66%	217,991
Apr 22, 2026	10.75	10.77	10.59	10.67	10.67	-1.11%	194,667
Apr 21, 2026	10.84	10.84	10.72	10.79	10.79	-0.09%	108,583
Apr 20, 2026	10.71	10.88	10.66	10.80	10.80	1.31%	138,003
Apr 17, 2026	10.70	10.86	10.59	10.66	10.66	-0.47%	421,438
Apr 16, 2026	10.92	11.01	10.68	10.71	10.71	-0.46%	297,706
Apr 15, 2026	11.03	11.16	10.70	10.76	10.76	0.65%	309,156
Apr 14, 2026	10.76	10.83	10.62	10.69	10.69	1.71%	210,887
Apr 13, 2026	10.49	10.77	10.36	10.51	10.51	-0.94%	269,545
Apr 10, 2026	10.57	10.62	10.45	10.61	10.61	1.53%	197,708
Apr 9, 2026	10.69	10.70	10.38	10.45	10.45	-2.25%	237,862
Apr 8, 2026	10.30	10.86	10.30	10.69	10.69	2.69%	395,102
Apr 7, 2026	10.46	10.65	10.30	10.41	10.41	1.17%	252,888
Apr 2, 2026	10.80	10.80	10.23	10.29	10.29	-3.56%	418,030
Apr 1, 2026	10.80	10.85	10.63	10.67	10.67	-	308,632
Mar 31, 2026	10.20	10.72	10.06	10.67	10.67	5.12%	665,695
Mar 30, 2026	9.98	10.16	9.68	10.15	10.15	0.79%	743,240
Mar 27, 2026	9.65	10.11	9.64	10.07	10.07	2.44%	547,176
Mar 26, 2026	9.85	9.93	9.71	9.83	9.83	0.10%	814,505