C*Core Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	24,333,875
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%	15,017,037
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%	14,530,445
Apr 24, 2026	35.95	37.22	34.88	35.55	35.55	-1.14%	12,818,604
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%	11,631,067
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
Mar 16, 2026	36.10	36.95	35.25	36.65	36.65	1.47%	8,548,304
Mar 13, 2026	36.47	37.10	35.92	36.12	36.12	-1.71%	8,271,339
Mar 12, 2026	36.86	37.62	36.25	36.75	36.75	-1.16%	9,059,196
Mar 11, 2026	38.27	38.75	37.01	37.18	37.18	-2.85%	12,130,690
Mar 10, 2026	38.55	39.12	37.91	38.27	38.27	0.76%	12,377,750
Mar 9, 2026	36.82	38.13	35.96	37.98	37.98	-0.29%	13,876,100
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