C*Core Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	32.91	33.63	32.40	33.33	33.33	1.37%	11,148,040
Jun 10, 2026	32.73	34.25	32.32	32.88	32.88	-1.56%	11,802,700
Jun 9, 2026	33.46	33.60	32.28	33.40	33.40	1.71%	12,103,182
Jun 8, 2026	33.52	34.30	32.00	32.84	32.84	-8.19%	15,611,545
Jun 5, 2026	36.39	37.03	34.80	35.77	35.77	-2.80%	13,327,280
Jun 4, 2026	36.68	37.52	36.50	36.80	36.80	-1.58%	9,982,364
Jun 3, 2026	36.75	38.56	36.12	37.39	37.39	2.97%	15,029,328
Jun 2, 2026	36.99	37.29	35.28	36.31	36.31	-0.25%	13,617,310
Jun 1, 2026	37.77	38.85	36.36	36.40	36.40	-2.18%	15,895,210
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