C*Core Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	23.99	24.56	23.05	23.24	23.24	-2.27%	7,514,834
Nov 12, 2026	23.80	25.14	23.62	23.78	23.78	0.59%	12,028,419
Nov 11, 2026	22.95	23.72	22.85	23.64	23.64	2.78%	6,269,004
Nov 10, 2026	22.95	23.32	22.71	23.00	23.00	2.54%	6,130,839
Nov 9, 2026	22.79	22.88	22.23	22.43	22.43	0.36%	5,190,327
Nov 6, 2026	22.00	22.92	21.86	22.35	22.35	-3.50%	6,613,114
Nov 5, 2026	22.33	23.57	22.32	23.16	23.16	1.71%	8,866,506
Nov 4, 2026	21.21	22.90	20.96	22.77	22.77	7.81%	10,458,764
Nov 3, 2026	21.63	21.87	20.96	21.12	21.12	-3.61%	7,008,683
Nov 2, 2026	21.61	22.20	21.35	21.91	21.91	3.01%	8,010,397
Oct 30, 2026	22.00	23.03	21.27	21.27	21.27	-5.13%	9,470,839
Oct 29, 2026	23.88	23.88	22.26	22.42	22.42	-5.76%	9,951,976
Oct 28, 2026	23.00	24.05	23.00	23.79	23.79	5.08%	7,731,338
Oct 27, 2026	24.30	24.60	22.64	22.64	22.64	-5.98%	7,230,403
Oct 26, 2026	24.50	24.60	23.85	24.08	24.08	-2.59%	7,456,455
Oct 23, 2026	23.43	24.94	22.31	24.72	24.72	4.35%	11,079,108
Oct 22, 2026	23.92	24.49	23.48	23.69	23.69	-0.84%	8,083,875
Oct 21, 2026	23.64	24.50	23.36	23.89	23.89	2.53%	7,433,014
Oct 20, 2026	22.33	23.49	22.12	23.30	23.30	4.16%	6,400,528
Oct 19, 2026	22.20	22.74	21.68	22.37	22.37	-	5,859,055
Oct 16, 2026	22.70	23.23	22.20	22.37	22.37	0.99%	7,118,473
Oct 15, 2026	22.84	23.16	21.99	22.15	22.15	-6.34%	8,374,734
Oct 14, 2026	24.10	24.37	23.56	23.65	23.65	-2.51%	4,605,155
Oct 13, 2026	24.00	24.50	23.05	24.26	24.26	-1.14%	8,015,563
Oct 12, 2026	25.03	25.24	24.20	24.54	24.54	-2.70%	6,798,924
Oct 9, 2026	25.36	25.60	23.85	25.22	25.22	-0.59%	9,995,746
Oct 8, 2026	27.17	27.41	25.10	25.37	25.37	-6.21%	8,690,564
Sep 30, 2026	28.52	28.56	27.02	27.05	27.05	-3.94%	7,980,941
Sep 29, 2026	28.07	28.56	27.66	28.16	28.16	0.54%	6,008,226
Sep 28, 2026	29.23	29.23	27.55	28.01	28.01	-4.21%	8,965,757
Sep 24, 2026	30.50	30.77	29.17	29.24	29.24	-4.60%	11,842,974
Sep 23, 2026	28.60	31.09	28.60	30.65	30.65	7.17%	19,398,327
Sep 22, 2026	29.89	29.98	28.49	28.60	28.60	0.49%	11,788,654
Sep 21, 2026	28.45	28.78	28.26	28.46	28.46	0.71%	6,553,576
Sep 18, 2026	28.07	28.66	27.78	28.26	28.26	2.84%	8,018,828
Sep 17, 2026	27.53	28.05	27.37	27.48	27.48	-0.87%	5,033,143
Sep 16, 2026	26.71	27.77	26.31	27.72	27.72	4.33%	6,842,547
Sep 15, 2026	26.50	27.04	26.36	26.57	26.57	-0.04%	4,722,528
Sep 14, 2026	25.93	26.77	25.50	26.58	26.58	2.27%	5,461,566
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