C*Core Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 13, 2026	44.07	46.49	43.10	45.29	45.29	0.82%	25,399,330
Feb 12, 2026	44.10	45.45	42.55	44.92	44.92	4.51%	28,470,365
Feb 11, 2026	42.03	44.60	40.75	42.98	42.98	2.38%	30,655,743
Feb 10, 2026	44.00	44.00	41.50	41.98	41.98	-5.13%	27,821,350
Feb 9, 2026	40.50	45.51	39.40	44.25	44.25	12.85%	35,622,830
Feb 6, 2026	38.92	40.80	38.08	39.21	39.21	-2.22%	27,372,690
Feb 5, 2026	35.92	40.44	35.32	40.10	40.10	11.30%	39,433,390
Feb 4, 2026	35.37	36.97	34.46	36.03	36.03	1.41%	20,365,260
Feb 3, 2026	33.91	35.98	33.44	35.53	35.53	7.34%	18,705,730
Feb 2, 2026	35.66	35.79	33.10	33.10	33.10	-8.79%	18,725,910
Jan 30, 2026	37.26	37.29	35.50	36.29	36.29	-1.25%	18,173,892
Jan 29, 2026	36.68	39.10	36.50	36.75	36.75	-0.46%	26,621,540