Coretronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	92.50	99.70	91.30	96.70	96.70	3.98%	38,345,936
Jan 20, 2026	93.60	96.50	92.40	93.00	93.00	2.99%	28,311,298
Jan 19, 2026	90.90	92.70	90.10	90.30	90.30	-0.66%	7,005,203
Jan 16, 2026	93.00	93.10	90.40	90.90	90.90	-0.98%	8,306,943
Jan 15, 2026	91.00	93.70	90.40	91.80	91.80	2.80%	21,792,120
Jan 14, 2026	87.30	89.70	86.70	89.30	89.30	2.41%	6,932,574
Jan 13, 2026	89.00	89.50	86.20	87.20	87.20	-1.91%	7,838,991
Jan 12, 2026	86.40	91.00	85.70	88.90	88.90	1.72%	14,526,350
Jan 9, 2026	90.50	92.50	86.30	87.40	87.40	-0.57%	19,769,050
Jan 8, 2026	86.60	89.90	86.60	87.90	87.90	1.85%	15,262,280
Jan 7, 2026	86.70	87.10	85.70	86.30	86.30	-0.23%	3,474,661
Jan 6, 2026	86.00	87.40	85.80	86.50	86.50	1.88%	4,745,970
Jan 5, 2026	87.10	87.70	84.90	84.90	84.90	-1.96%	5,698,668
Jan 2, 2026	86.80	88.00	86.30	86.60	86.60	0.70%	4,517,243
Dec 31, 2025	88.00	88.00	85.80	86.00	86.00	-1.94%	7,033,182
Dec 30, 2025	94.00	95.10	87.30	87.70	87.70	-4.78%	23,548,830
Dec 29, 2025	91.00	94.80	91.00	92.10	92.10	3.14%	15,899,320
Dec 26, 2025	90.30	91.00	88.50	89.30	89.30	-0.89%	4,861,241
Dec 24, 2025	91.00	93.50	90.00	90.10	90.10	-0.99%	8,619,990
Dec 23, 2025	89.90	94.30	88.80	91.00	91.00	1.90%	16,679,970
Dec 22, 2025	89.00	90.40	88.50	89.30	89.30	1.94%	3,592,749
Dec 19, 2025	85.80	88.60	85.40	87.60	87.60	3.55%	6,066,381
Dec 18, 2025	85.70	86.30	84.60	84.60	84.60	-1.17%	2,769,092
Dec 17, 2025	87.00	87.40	85.40	85.60	85.60	-1.04%	3,248,389
Dec 16, 2025	90.20	90.30	85.00	86.50	86.50	-3.46%	6,318,203
Dec 15, 2025	88.20	90.70	87.80	89.60	89.60	1.13%	4,649,906
Dec 12, 2025	89.90	90.40	88.50	88.60	88.60	-0.34%	3,167,742
Dec 11, 2025	89.70	90.60	88.40	88.90	88.90	0.11%	4,395,471
Dec 10, 2025	92.20	92.70	88.50	88.80	88.80	-3.48%	7,101,824
Dec 9, 2025	93.10	94.60	92.00	92.00	92.00	-0.76%	6,095,139
Dec 8, 2025	92.20	93.10	91.70	92.70	92.70	0.76%	3,201,606
Dec 5, 2025	93.00	93.40	91.80	92.00	92.00	-1.18%	3,658,815
Dec 4, 2025	94.00	96.60	92.20	93.10	93.10	0.11%	16,113,830
Dec 3, 2025	91.00	94.40	89.80	93.00	93.00	1.64%	9,928,454
Dec 2, 2025	92.00	92.70	91.30	91.50	91.50	-0.97%	5,182,132
Dec 1, 2025	93.60	94.00	91.40	92.40	92.40	-0.75%	10,325,210
Nov 28, 2025	96.00	96.40	92.60	93.10	93.10	-1.90%	16,327,910
Nov 27, 2025	105.00	105.00	94.30	94.90	94.90	-5.10%	61,921,070
Nov 26, 2025	97.50	100.00	97.50	100.00	100.00	9.89%	15,006,380
Nov 25, 2025	86.50	93.40	85.60	91.00	91.00	6.93%	23,366,270
Nov 24, 2025	83.50	86.90	82.80	85.10	85.10	3.28%	16,338,280
Nov 21, 2025	82.20	85.10	81.90	82.40	82.40	-3.74%	5,371,322
Nov 20, 2025	85.20	85.90	84.00	85.60	85.60	2.27%	5,650,073
Nov 19, 2025	84.60	85.00	83.00	83.70	83.70	-1.06%	6,295,724
Nov 18, 2025	87.00	88.80	82.60	84.60	84.60	-3.20%	13,342,460
Nov 17, 2025	90.00	90.00	86.50	87.40	87.40	-2.46%	9,024,309
Nov 14, 2025	90.50	93.80	89.00	89.60	89.60	-2.18%	12,278,930
Nov 13, 2025	91.60	92.20	90.20	91.60	91.60	-0.87%	7,697,766
Nov 12, 2025	92.00	93.40	90.50	92.40	92.40	0.76%	9,952,364
Nov 11, 2025	89.90	93.40	89.10	91.70	91.70	2.80%	12,898,840