C*Core Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	31.81	32.16	31.20	31.64	-	-0.88%	7,646,923
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
Dec 16, 2025	30.07	30.44	29.02	29.40	29.40	-2.20%	7,836,837
Dec 15, 2025	30.25	30.67	30.00	30.06	30.06	-1.09%	8,378,376
Dec 12, 2025	30.01	30.56	29.57	30.39	30.39	0.40%	10,072,540
Dec 11, 2025	30.50	30.95	30.13	30.27	30.27	-0.85%	8,810,423
Dec 10, 2025	30.11	30.64	29.77	30.53	30.53	0.53%	8,268,371
Dec 9, 2025	30.56	31.28	30.29	30.37	30.37	0.53%	11,896,880
Dec 8, 2025	29.11	30.67	28.92	30.21	30.21	4.68%	14,016,180
Dec 5, 2025	29.18	29.50	28.28	28.86	28.86	0.63%	9,992,129
Dec 4, 2025	28.80	29.06	28.00	28.68	28.68	-1.00%	7,236,056
Dec 3, 2025	30.05	30.05	28.72	28.97	28.97	-3.53%	9,108,850
Dec 2, 2025	30.58	30.71	29.92	30.03	30.03	-2.44%	8,178,559
Dec 1, 2025	30.74	30.95	30.34	30.78	30.78	0.20%	11,189,940
Nov 28, 2025	30.40	31.09	30.12	30.72	30.72	1.12%	14,471,980
Nov 27, 2025	28.11	31.25	28.11	30.38	30.38	7.96%	28,969,310
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