C*Core Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	39.48	40.15	38.24	38.25	38.25	-3.43%	15,306,886
Jul 2, 2026	40.68	42.10	39.50	39.61	39.61	-5.71%	16,283,430
Jul 1, 2026	43.23	45.33	41.62	42.01	42.01	-2.82%	20,189,210
Jun 30, 2026	39.90	43.50	39.50	43.23	43.23	8.40%	19,526,065
Jun 29, 2026	39.98	41.13	37.76	39.88	39.88	-0.60%	18,269,340
Jun 26, 2026	41.42	41.90	39.66	40.12	40.12	-5.02%	14,351,570
Jun 25, 2026	41.70	42.70	40.86	42.24	42.24	2.38%	18,624,320
Jun 24, 2026	38.78	41.70	37.88	41.26	41.26	6.20%	23,122,170
Jun 23, 2026	39.02	39.88	38.18	38.85	38.85	-0.89%	11,946,090
Jun 22, 2026	39.52	39.81	38.07	39.20	39.20	-1.09%	16,169,230
Jun 18, 2026	38.86	40.36	38.39	39.63	39.63	3.47%	15,833,410
Jun 17, 2026	36.19	38.56	36.19	38.30	38.30	4.13%	12,885,930
Jun 16, 2026	36.13	37.01	36.00	36.78	36.78	2.79%	12,980,490
Jun 15, 2026	33.95	35.90	32.98	35.78	35.78	7.35%	14,872,420
Jun 12, 2026	34.18	35.09	33.33	33.33	33.33	-	14,213,660