C*Core Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.30	41.30	36.98	37.21	37.21	-9.95%	21,826,884
May 28, 2026	38.50	41.56	38.50	41.32	41.32	4.63%	18,723,050
May 27, 2026	41.26	42.18	39.20	39.49	39.49	-3.57%	20,044,700
May 26, 2026	43.61	43.61	40.00	40.95	40.95	-6.19%	23,199,790
May 25, 2026	40.30	43.99	39.86	43.65	43.65	7.91%	26,748,240
May 22, 2026	40.50	41.23	39.63	40.45	40.45	3.64%	17,183,739
May 21, 2026	41.00	42.71	38.91	39.03	39.03	-3.39%	25,603,086
May 20, 2026	39.00	40.66	38.92	40.40	40.40	2.56%	14,140,743
May 19, 2026	39.00	39.54	37.45	39.39	39.39	0.48%	13,842,460
May 18, 2026	39.04	39.96	38.71	39.20	39.20	-	11,641,680
May 15, 2026	40.67	41.25	38.78	39.20	39.20	-3.16%	15,961,580
May 14, 2026	41.62	41.87	40.35	40.48	40.48	-2.34%	13,566,970
May 13, 2026	39.99	41.55	39.33	41.45	41.45	2.45%	15,121,300
May 12, 2026	40.00	40.87	38.88	40.46	40.46	-1.65%	21,313,430
May 11, 2026	41.25	41.95	40.83	41.14	41.14	1.66%	16,806,160
May 8, 2026	41.05	41.07	40.05	40.47	40.47	-2.46%	17,464,570
May 7, 2026	40.75	41.80	40.47	41.49	41.49	2.02%	17,344,390
May 6, 2026	40.00	41.99	39.32	40.67	40.67	4.36%	24,333,870
Apr 30, 2026	37.78	39.16	37.01	38.97	38.97	3.86%	19,101,810
Apr 29, 2026	36.66	37.78	36.25	37.52	37.52	1.35%	15,017,030
Apr 28, 2026	36.64	37.60	36.20	37.02	37.02	0.63%	14,640,760
Apr 27, 2026	36.30	37.33	35.45	36.79	36.79	3.49%	14,530,440
Apr 24, 2026	35.95	37.22	34.88	35.55	35.55	-1.14%	12,818,600
Apr 23, 2026	36.15	37.44	35.69	35.96	35.96	-0.96%	11,445,440
Apr 22, 2026	35.38	36.60	35.18	36.31	36.31	2.34%	8,710,684
Apr 21, 2026	36.02	36.40	35.06	35.48	35.48	-2.66%	8,484,691
Apr 20, 2026	35.89	37.17	35.72	36.45	36.45	1.03%	9,735,872
Apr 17, 2026	35.75	36.27	35.47	36.08	36.08	0.89%	10,526,270
Apr 16, 2026	35.65	37.00	35.50	35.76	35.76	2.29%	13,788,880
Apr 15, 2026	36.28	36.59	34.76	34.96	34.96	-0.57%	9,343,257
Apr 14, 2026	35.39	35.70	34.80	35.16	35.16	0.95%	8,309,401
Apr 13, 2026	34.00	35.49	33.86	34.83	34.83	2.14%	9,045,902
Apr 10, 2026	34.50	34.85	34.01	34.10	34.10	0.59%	7,413,033
Apr 9, 2026	34.00	34.32	33.60	33.90	33.90	-1.45%	6,857,390
Apr 8, 2026	33.00	34.46	32.84	34.40	34.40	8.14%	10,613,330
Apr 7, 2026	31.36	32.36	31.36	31.81	31.81	1.76%	6,955,338
Apr 3, 2026	31.42	31.98	31.18	31.26	31.26	-0.03%	5,032,388
Apr 2, 2026	32.73	32.79	31.02	31.27	31.27	-6.93%	12,500,990
Apr 1, 2026	33.95	33.96	33.11	33.60	33.60	2.41%	6,508,414
Mar 31, 2026	32.78	34.29	32.53	32.81	32.81	0.06%	8,582,825
Mar 30, 2026	33.16	33.16	32.13	32.79	32.79	-1.77%	7,489,386
Mar 27, 2026	32.61	33.90	32.32	33.38	33.38	1.27%	7,368,131
Mar 26, 2026	34.45	34.88	32.85	32.96	32.96	-2.54%	7,367,033
Mar 25, 2026	33.73	34.65	33.60	33.82	33.82	0.86%	8,208,864
Mar 24, 2026	33.00	33.56	31.54	33.53	33.53	3.94%	10,881,090
Mar 23, 2026	34.36	34.43	32.00	32.26	32.26	-7.91%	12,841,960
Mar 20, 2026	36.09	36.72	35.00	35.03	35.03	-1.99%	11,631,060
Mar 19, 2026	35.75	36.76	35.26	35.74	35.74	-1.71%	10,133,540
Mar 18, 2026	35.49	36.50	35.16	36.36	36.36	4.03%	10,781,040
Mar 17, 2026	36.89	36.89	34.93	34.95	34.95	-4.64%	9,404,089