C*Core Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	28.06	28.40	27.86	28.14	28.14	-0.25%	6,891,475
Nov 25, 2025	27.58	28.87	27.50	28.21	28.21	3.03%	10,246,810
Nov 24, 2025	26.86	27.60	26.60	27.38	27.38	2.39%	6,610,432
Nov 21, 2025	27.79	28.12	26.71	26.74	26.74	-5.21%	11,250,394
Nov 20, 2025	28.98	29.18	28.17	28.21	28.21	-1.64%	8,781,599
Nov 19, 2025	29.15	29.33	28.51	28.68	28.68	-1.48%	7,624,372
Nov 18, 2025	29.31	29.77	28.99	29.11	29.11	-1.29%	7,957,352
Nov 17, 2025	29.43	29.80	29.01	29.49	29.49	0.41%	9,202,842
Nov 14, 2025	30.56	30.56	29.30	29.37	29.37	-4.86%	15,679,270
Nov 13, 2025	30.40	31.35	30.00	30.87	30.87	1.88%	15,842,740
Nov 12, 2025	30.15	30.88	29.41	30.30	30.30	0.03%	14,395,250
Nov 11, 2025	30.40	31.40	29.81	30.29	30.29	0.10%	12,566,780
Nov 10, 2025	30.91	31.30	29.74	30.26	30.26	-1.82%	11,724,210
Nov 7, 2025	31.00	31.42	30.40	30.82	30.82	-2.22%	11,415,720
Nov 6, 2025	30.47	31.86	30.01	31.52	31.52	3.89%	14,847,920
Nov 5, 2025	30.57	30.95	29.97	30.34	30.34	-3.10%	13,114,660
Nov 4, 2025	31.60	31.84	30.88	31.31	31.31	-1.70%	13,804,060
Nov 3, 2025	32.01	32.56	31.20	31.85	31.85	0.66%	21,626,900
Oct 31, 2025	33.21	33.56	31.53	31.64	31.64	-4.90%	24,024,250
Oct 30, 2025	31.08	35.42	30.90	33.27	33.27	6.67%	40,524,300
Oct 29, 2025	29.75	32.68	29.75	31.19	31.19	2.87%	22,319,090
Oct 28, 2025	30.05	30.78	29.81	30.32	30.32	-	11,493,630
Oct 27, 2025	30.18	30.74	29.85	30.32	30.32	1.37%	13,635,910
Oct 24, 2025	30.00	30.37	29.12	29.91	29.91	1.32%	18,311,310
Oct 23, 2025	28.80	30.38	27.63	29.52	29.52	2.57%	12,445,850
Oct 22, 2025	29.00	29.16	28.51	28.78	28.78	-1.30%	7,512,570
Oct 21, 2025	27.76	29.72	27.74	29.16	29.16	5.31%	15,400,020
Oct 20, 2025	27.50	28.39	27.40	27.69	27.69	2.25%	8,383,271
Oct 17, 2025	28.72	28.99	27.00	27.08	27.08	-6.14%	12,365,230
Oct 16, 2025	29.13	29.85	28.65	28.85	28.85	-1.40%	8,807,505
Oct 15, 2025	28.80	29.45	28.29	29.26	29.26	1.00%	11,459,470
Oct 14, 2025	30.94	31.26	28.85	28.97	28.97	-5.57%	14,349,830
Oct 13, 2025	28.81	30.84	28.75	30.68	30.68	2.51%	15,101,010
Oct 10, 2025	31.93	31.93	29.79	29.93	29.93	-6.85%	18,645,660
Oct 9, 2025	32.00	33.29	31.63	32.13	32.13	2.10%	18,812,150
Sep 30, 2025	30.46	31.83	30.43	31.47	31.47	3.32%	14,016,980
Sep 29, 2025	30.30	30.76	29.67	30.46	30.46	0.46%	10,705,250
Sep 26, 2025	31.00	31.49	30.28	30.32	30.32	-2.60%	11,427,470
Sep 25, 2025	31.25	31.62	30.61	31.13	31.13	-2.75%	17,928,220
Sep 24, 2025	31.01	32.78	30.77	32.01	32.01	3.26%	24,052,170
Sep 23, 2025	30.99	31.35	29.75	31.00	31.00	0.06%	14,694,650
Sep 22, 2025	30.50	31.15	30.03	30.98	30.98	2.14%	11,803,960
Sep 19, 2025	30.66	31.50	30.10	30.33	30.33	-2.16%	14,401,970
Sep 18, 2025	32.11	32.74	30.55	31.00	31.00	-1.87%	27,017,460
Sep 17, 2025	30.15	32.80	29.70	31.59	31.59	4.78%	24,145,740
Sep 16, 2025	30.00	30.53	29.61	30.15	30.15	1.07%	9,285,397
Sep 15, 2025	30.80	31.00	29.70	29.83	29.83	-0.73%	13,114,410
Sep 12, 2025	28.99	30.50	28.81	30.05	30.05	3.26%	17,268,840
Sep 11, 2025	27.32	29.17	27.04	29.10	29.10	6.59%	16,355,610
Sep 10, 2025	27.59	27.91	27.30	27.30	27.30	-1.05%	6,934,508