C*Core Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.35	39.45	37.88	38.09	38.09	-3.10%	14,053,210
Mar 5, 2026	37.33	40.22	36.82	39.31	39.31	8.89%	25,596,680
Mar 4, 2026	35.55	36.98	35.50	36.10	36.10	0.67%	11,907,770
Mar 3, 2026	39.51	39.89	35.71	35.86	35.86	-9.19%	22,622,450
Mar 2, 2026	39.45	41.33	39.22	39.49	39.49	-3.28%	16,543,390
Feb 27, 2026	40.00	41.64	40.00	40.83	40.83	0.59%	15,164,767
Feb 26, 2026	41.38	41.82	39.89	40.59	40.59	-1.91%	15,090,400
Feb 25, 2026	40.04	41.96	39.25	41.38	41.38	3.71%	19,826,840
Feb 24, 2026	43.66	44.18	39.59	39.90	39.90	-11.90%	30,225,640
Feb 13, 2026	44.07	46.49	43.10	45.29	45.29	0.82%	25,399,330
Feb 12, 2026	44.10	45.45	42.55	44.92	44.92	4.51%	28,470,365
Feb 11, 2026	42.03	44.60	40.75	42.98	42.98	2.38%	30,655,743
Feb 10, 2026	44.00	44.00	41.50	41.98	41.98	-5.13%	27,821,350
Feb 9, 2026	40.50	45.51	39.40	44.25	44.25	12.85%	35,622,830
Feb 6, 2026	38.92	40.80	38.08	39.21	39.21	-2.22%	27,372,690
Feb 5, 2026	35.92	40.44	35.32	40.10	40.10	11.30%	39,433,390
Feb 4, 2026	35.37	36.97	34.46	36.03	36.03	1.41%	20,365,260
Feb 3, 2026	33.91	35.98	33.44	35.53	35.53	7.34%	18,705,730
Feb 2, 2026	35.66	35.79	33.10	33.10	33.10	-8.79%	18,725,910
Jan 30, 2026	37.26	37.29	35.50	36.29	36.29	-1.25%	18,173,892
Jan 29, 2026	36.68	39.10	36.50	36.75	36.75	-0.46%	26,621,540
Jan 28, 2026	35.28	37.49	35.13	36.92	36.92	5.64%	29,895,990
Jan 27, 2026	33.84	35.15	32.30	34.95	34.95	3.40%	23,605,350
Jan 26, 2026	35.01	35.67	33.23	33.80	33.80	-3.70%	22,374,470
Jan 23, 2026	36.00	36.55	34.62	35.10	35.10	-5.70%	31,501,883
Jan 22, 2026	37.67	39.48	36.73	37.22	37.22	3.42%	35,445,331
Jan 21, 2026	34.38	37.61	34.38	35.99	35.99	3.24%	32,443,500
Jan 20, 2026	32.46	37.30	32.40	34.86	34.86	7.43%	39,983,000
Jan 19, 2026	32.49	33.05	32.00	32.45	32.45	0.59%	12,952,110
Jan 16, 2026	31.97	32.78	31.51	32.26	32.26	1.67%	13,968,609
Jan 15, 2026	31.81	32.16	31.20	31.73	31.73	-0.60%	10,880,270
Jan 14, 2026	32.00	32.97	31.50	31.92	31.92	0.57%	19,536,900
Jan 13, 2026	33.30	33.63	31.55	31.74	31.74	-7.76%	23,983,090
Jan 12, 2026	33.34	34.80	32.80	34.41	34.41	3.36%	23,987,110
Jan 9, 2026	32.67	33.60	32.37	33.29	33.29	1.43%	13,748,230
Jan 8, 2026	32.57	33.26	32.57	32.82	32.82	-0.18%	14,381,800
Jan 7, 2026	32.50	33.20	32.31	32.88	32.88	1.92%	18,871,780
Jan 6, 2026	32.20	32.52	31.71	32.26	32.26	-0.83%	15,833,820
Jan 5, 2026	31.00	32.60	30.78	32.53	32.53	7.18%	22,385,410
Dec 31, 2025	30.79	30.88	30.10	30.35	30.35	-0.49%	9,177,793
Dec 30, 2025	29.68	30.88	29.62	30.50	30.50	2.76%	15,341,250
Dec 29, 2025	29.32	30.36	29.31	29.68	29.68	0.78%	9,421,014
Dec 26, 2025	29.48	30.21	29.30	29.45	29.45	0.03%	10,436,160
Dec 25, 2025	29.20	29.66	29.05	29.44	29.44	0.79%	7,511,494
Dec 24, 2025	28.80	29.48	28.57	29.21	29.21	1.56%	8,393,946
Dec 23, 2025	29.09	29.82	28.70	28.76	28.76	-0.86%	8,400,631
Dec 22, 2025	28.52	29.39	28.51	29.01	29.01	1.97%	7,710,510
Dec 19, 2025	29.65	29.89	28.38	28.45	28.45	-3.49%	12,100,210
Dec 18, 2025	29.10	29.92	29.01	29.48	29.48	-0.41%	7,575,420
Dec 17, 2025	29.30	29.65	28.38	29.60	29.60	0.68%	9,363,228