C*Core Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.31	26.53	25.27	25.99	25.99	-2.77%	8,370,044
Sep 10, 2026	26.73	26.99	26.38	26.73	26.73	-0.71%	4,307,196
Sep 9, 2026	27.15	27.79	26.85	26.92	26.92	-0.22%	5,479,870
Sep 8, 2026	27.42	27.74	26.86	26.98	26.98	-1.68%	6,725,457
Sep 7, 2026	27.87	28.00	27.43	27.44	27.44	-0.33%	7,615,308
Sep 4, 2026	28.39	28.63	27.24	27.53	27.53	-2.10%	7,391,300
Sep 3, 2026	28.14	28.37	27.42	28.12	28.12	1.19%	6,527,543
Sep 2, 2026	27.80	28.00	27.37	27.79	27.79	-1.10%	6,362,139
Sep 1, 2026	28.69	28.69	27.83	28.10	28.10	-2.23%	7,336,434
Aug 31, 2026	27.60	28.85	27.51	28.74	28.74	2.31%	8,041,462
Aug 28, 2026	28.30	29.00	27.99	28.09	28.09	-2.36%	11,913,488
Aug 27, 2026	26.37	28.97	26.30	28.77	28.77	9.27%	12,959,267
Aug 26, 2026	26.53	26.66	25.90	26.33	26.33	-0.19%	5,146,724
Aug 25, 2026	26.00	26.55	25.35	26.38	26.38	0.15%	6,434,491
Aug 24, 2026	26.91	27.13	25.60	26.34	26.34	-2.19%	8,297,492
Aug 21, 2026	26.69	27.33	26.25	26.93	26.93	0.60%	6,573,353
Aug 20, 2026	27.11	27.53	26.56	26.77	26.77	0.68%	8,157,751
Aug 19, 2026	28.29	28.73	26.32	26.59	26.59	-8.91%	13,806,103
Aug 18, 2026	29.29	29.62	28.57	29.19	29.19	-0.34%	10,068,046
Aug 17, 2026	28.30	29.32	27.91	29.29	29.29	3.83%	10,160,675
Aug 14, 2026	27.42	28.45	27.28	28.21	28.21	4.29%	12,316,293
Aug 13, 2026	27.88	28.28	27.01	27.05	27.05	-1.92%	8,551,483
Aug 12, 2026	27.15	27.84	26.99	27.58	27.58	1.55%	7,204,654
Aug 11, 2026	27.16	27.44	26.53	27.16	27.16	-	8,463,460
Aug 10, 2026	27.43	27.84	26.71	27.16	27.16	-0.95%	9,334,500
Aug 7, 2026	27.17	27.58	26.19	27.42	27.42	1.93%	12,126,983
Aug 6, 2026	26.50	27.58	26.27	26.90	26.90	0.04%	12,687,620
Aug 5, 2026	25.39	27.37	25.08	26.89	26.89	6.62%	14,717,580
Aug 4, 2026	24.29	25.47	23.88	25.22	25.22	5.48%	12,285,630
Aug 3, 2026	23.80	24.90	23.41	23.91	23.91	0.25%	12,013,760
Jul 31, 2026	24.13	24.85	23.70	23.85	23.85	4.79%	13,981,086
Jul 30, 2026	23.77	23.98	22.51	22.76	22.76	-5.21%	11,876,807
Jul 29, 2026	23.88	24.20	22.81	24.01	24.01	0.46%	12,103,103
Jul 28, 2026	24.60	25.55	23.76	23.90	23.90	-5.23%	11,219,994
Jul 27, 2026	24.50	25.30	23.70	25.22	25.22	2.94%	12,379,605
Jul 24, 2026	24.53	25.40	24.22	24.50	24.50	-1.21%	12,801,421
Jul 23, 2026	26.10	26.52	24.60	24.80	24.80	-5.05%	15,751,045
Jul 22, 2026	26.50	27.65	25.91	26.12	26.12	-2.68%	18,939,929
Jul 21, 2026	24.89	27.00	22.62	26.84	26.84	9.24%	22,653,801
Jul 20, 2026	28.50	28.74	23.60	24.57	24.57	-11.71%	27,447,011
Jul 17, 2026	33.03	33.47	27.58	27.83	27.83	-15.64%	27,273,729
Jul 16, 2026	36.50	38.03	32.77	32.99	32.99	-10.93%	25,726,762
Jul 15, 2026	40.14	40.55	36.10	37.04	37.04	-6.23%	19,236,310
Jul 14, 2026	40.52	41.12	37.02	39.50	39.50	-1.86%	20,849,043
Jul 13, 2026	43.44	44.40	40.15	40.25	40.25	-8.52%	22,727,199
Jul 10, 2026	46.70	47.66	43.93	44.00	44.00	-5.60%	26,876,870
Jul 9, 2026	41.99	46.79	40.89	46.61	46.61	10.74%	36,847,340
Jul 8, 2026	39.27	43.00	37.54	42.09	42.09	8.09%	25,392,467
Jul 7, 2026	39.50	40.62	38.76	38.94	38.94	-2.23%	13,616,586
Jul 6, 2026	38.38	41.15	36.22	39.83	39.83	4.13%	23,918,887