Coretronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	95.20	103.00	93.10	93.20	93.20	-4.70%	59,585,563
Jul 8, 2026	94.20	99.50	89.50	97.80	97.80	6.54%	61,483,002
Jul 7, 2026	104.00	104.00	91.80	91.80	91.80	-10.00%	48,224,572
Jul 6, 2026	95.70	102.00	95.00	102.00	102.00	9.56%	54,993,721
Jul 3, 2026	84.50	93.10	84.30	93.10	93.10	9.92%	40,232,907
Jul 2, 2026	88.30	90.80	84.70	84.70	84.70	-3.75%	30,332,370
Jul 1, 2026	89.30	93.90	87.30	88.00	88.00	1.27%	61,341,372
Jun 30, 2026	82.20	86.90	79.40	86.90	86.90	10.00%	42,625,360
Jun 29, 2026	72.30	79.00	72.30	79.00	79.00	9.87%	15,703,764
Jun 26, 2026	74.60	75.50	71.90	71.90	71.90	-3.75%	5,566,665
Jun 25, 2026	78.60	78.60	74.60	74.70	74.70	-4.96%	7,150,481
Jun 24, 2026	77.10	79.30	75.10	78.60	78.60	2.75%	11,041,233
Jun 23, 2026	75.50	80.40	74.40	76.50	76.50	2.55%	19,900,861
Jun 22, 2026	71.70	76.30	71.70	74.60	74.60	6.57%	9,241,676
Jun 18, 2026	69.00	70.20	68.40	70.00	70.00	1.60%	2,047,363
Jun 17, 2026	67.50	69.80	67.00	68.90	68.90	2.38%	2,858,600
Jun 16, 2026	69.90	70.20	67.80	67.80	67.30	-2.02%	2,505,147
Jun 15, 2026	68.80	69.80	68.60	69.20	68.69	1.76%	1,678,580
Jun 12, 2026	68.80	70.10	67.80	68.00	67.50	0.44%	2,012,086
Jun 11, 2026	67.50	68.50	66.50	67.70	67.20	-0.44%	3,049,715
Jun 10, 2026	71.50	72.20	68.00	68.00	67.50	-4.36%	4,058,478
Jun 9, 2026	71.10	73.80	70.80	71.10	70.58	0.14%	2,869,175
Jun 8, 2026	66.80	71.30	66.80	71.00	70.48	-3.40%	3,542,922
Jun 5, 2026	75.30	76.10	71.10	73.50	72.96	-2.26%	4,521,883
Jun 4, 2026	75.40	76.50	74.10	75.20	74.65	0.13%	6,289,487
Jun 3, 2026	74.20	75.80	73.20	75.10	74.55	1.62%	5,169,192
Jun 2, 2026	73.80	74.30	71.80	73.90	73.36	-	3,786,503
Jun 1, 2026	73.00	76.00	71.80	73.90	73.36	1.79%	7,973,666
May 29, 2026	72.50	75.10	71.90	72.60	72.07	3.57%	6,987,951
May 28, 2026	72.00	73.40	70.00	70.10	69.58	-1.96%	4,063,430
May 27, 2026	72.50	73.20	71.00	71.50	70.97	-1.79%	4,352,806
May 26, 2026	73.70	74.90	71.80	72.80	72.26	-0.27%	3,919,234
May 25, 2026	73.00	73.80	71.40	73.00	72.46	1.25%	6,209,617
May 22, 2026	72.00	73.00	71.60	72.10	71.57	0.28%	3,717,610
May 21, 2026	71.10	72.80	70.90	71.90	71.37	1.99%	4,806,610
May 20, 2026	68.70	71.40	68.70	70.50	69.98	3.07%	4,329,594
May 19, 2026	71.80	72.30	68.40	68.40	67.90	-4.74%	4,365,746
May 18, 2026	69.30	72.20	68.00	71.80	71.27	4.66%	4,093,519
May 15, 2026	69.00	70.90	68.20	68.60	68.10	-	4,197,795
May 14, 2026	68.70	68.90	67.40	68.60	68.10	0.44%	3,722,567
May 13, 2026	69.40	70.40	68.20	68.30	67.80	-2.29%	3,095,974
May 12, 2026	70.50	70.60	69.40	69.90	69.39	-0.85%	3,728,375
May 11, 2026	72.40	72.40	67.50	70.50	69.98	-5.11%	7,972,433
May 8, 2026	73.80	77.90	73.60	74.30	73.75	1.50%	8,430,375
May 7, 2026	73.30	74.40	72.60	73.20	72.66	-	3,225,248
May 6, 2026	75.60	75.60	71.10	73.20	72.66	-1.48%	6,204,430
May 5, 2026	70.50	74.90	69.40	74.30	73.75	5.84%	7,172,817
May 4, 2026	66.50	71.70	66.30	70.20	69.68	6.20%	6,179,643
Apr 30, 2026	67.50	67.80	66.00	66.10	65.61	-2.07%	4,890,008
Apr 29, 2026	68.60	69.50	67.30	67.50	67.00	-3.30%	6,793,810