Credit Corp Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	9.86	10.01	9.70	9.82	9.82	0.10%	621,338
Mar 24, 2026	9.87	9.89	9.54	9.81	9.81	1.87%	490,911
Mar 23, 2026	9.76	9.81	9.50	9.63	9.63	-3.02%	793,560
Mar 20, 2026	10.13	10.17	9.93	9.93	9.93	-2.55%	904,792
Mar 19, 2026	10.50	10.52	10.14	10.19	10.19	-3.87%	347,782
Mar 18, 2026	10.50	10.71	10.44	10.60	10.60	1.24%	382,479
Mar 17, 2026	10.57	10.57	10.35	10.47	10.47	-3.23%	296,304
Mar 16, 2026	10.71	10.94	10.60	10.82	10.50	0.37%	425,241
Mar 13, 2026	10.79	10.92	10.60	10.78	10.46	-1.10%	405,070
Mar 12, 2026	11.22	11.41	10.73	10.90	10.58	-2.77%	701,076
Mar 11, 2026	11.27	11.28	11.10	11.21	10.88	0.63%	368,117
Mar 10, 2026	11.60	11.60	11.10	11.14	10.81	-1.42%	480,221
Mar 9, 2026	11.80	11.80	11.19	11.30	10.97	-4.48%	689,863
Mar 6, 2026	11.70	11.83	11.56	11.83	11.48	0.68%	444,217
Mar 5, 2026	11.71	11.82	11.63	11.75	11.40	1.56%	347,936