C*Core Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.66	37.78	36.25	37.52	37.52	1.35%	15,017,037
Apr 28, 2026	36.64	37.60	36.20	37.02	37.02	0.63%	14,640,760
Apr 27, 2026	36.30	37.33	35.45	36.79	36.79	3.49%	14,530,445
Apr 24, 2026	35.95	37.22	34.88	35.55	35.55	-1.14%	12,818,604
Apr 23, 2026	36.15	37.44	35.69	35.96	35.96	-0.96%	11,445,440
Apr 22, 2026	35.38	36.60	35.18	36.31	36.31	2.34%	8,710,684
Apr 21, 2026	36.02	36.40	35.06	35.48	35.48	-2.66%	8,484,691
Apr 20, 2026	35.89	37.17	35.72	36.45	36.45	1.03%	9,735,872
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
Jan 28, 2026	35.28	37.49	35.13	36.92	36.92	5.64%	29,895,990
Jan 27, 2026	33.84	35.15	32.30	34.95	34.95	3.40%	23,605,350
Jan 26, 2026	35.01	35.67	33.23	33.80	33.80	-3.70%	22,374,470
Jan 23, 2026	36.00	36.55	34.62	35.10	35.10	-5.70%	31,501,883
Jan 22, 2026	37.67	39.48	36.73	37.22	37.22	3.42%	35,445,331
Jan 21, 2026	34.38	37.61	34.38	35.99	35.99	3.24%	32,443,500
Jan 20, 2026	32.46	37.30	32.40	34.86	34.86	7.43%	39,983,000
Jan 19, 2026	32.49	33.05	32.00	32.45	32.45	0.59%	12,952,110
Jan 16, 2026	31.97	32.78	31.51	32.26	32.26	1.67%	13,968,609
Jan 15, 2026	31.81	32.16	31.20	31.73	31.73	-0.60%	10,880,270
Jan 14, 2026	32.00	32.97	31.50	31.92	31.92	0.57%	19,536,900
Jan 13, 2026	33.30	33.63	31.55	31.74	31.74	-7.76%	23,983,090
Jan 12, 2026	33.34	34.80	32.80	34.41	34.41	3.36%	23,987,110
Jan 9, 2026	32.67	33.60	32.37	33.29	33.29	1.43%	13,748,230
Jan 8, 2026	32.57	33.26	32.57	32.82	32.82	-0.18%	14,381,800
Jan 7, 2026	32.50	33.20	32.31	32.88	32.88	1.92%	18,871,780
Jan 6, 2026	32.20	32.52	31.71	32.26	32.26	-0.83%	15,833,820
Jan 5, 2026	31.00	32.60	30.78	32.53	32.53	7.18%	22,385,410
Dec 31, 2025	30.79	30.88	30.10	30.35	30.35	-0.49%	9,177,793
Dec 30, 2025	29.68	30.88	29.62	30.50	30.50	2.76%	15,341,250
Dec 29, 2025	29.32	30.36	29.31	29.68	29.68	0.78%	9,421,014
Dec 26, 2025	29.48	30.21	29.30	29.45	29.45	0.03%	10,436,160
Dec 25, 2025	29.20	29.66	29.05	29.44	29.44	0.79%	7,511,494
Dec 24, 2025	28.80	29.48	28.57	29.21	29.21	1.56%	8,393,946
Dec 23, 2025	29.09	29.82	28.70	28.76	28.76	-0.86%	8,400,631
Dec 22, 2025	28.52	29.39	28.51	29.01	29.01	1.97%	7,710,510
Dec 19, 2025	29.65	29.89	28.38	28.45	28.45	-3.49%	12,100,210
Dec 18, 2025	29.10	29.92	29.01	29.48	29.48	-0.41%	7,575,420
Dec 17, 2025	29.30	29.65	28.38	29.60	29.60	0.68%	9,363,228
Dec 16, 2025	30.07	30.44	29.02	29.40	29.40	-2.20%	7,836,837
Dec 15, 2025	30.25	30.67	30.00	30.06	30.06	-1.09%	8,378,376
Dec 12, 2025	30.01	30.56	29.57	30.39	30.39	0.40%	10,072,540
Dec 11, 2025	30.50	30.95	30.13	30.27	30.27	-0.85%	8,810,423
Dec 10, 2025	30.11	30.64	29.77	30.53	30.53	0.53%	8,268,371
Dec 9, 2025	30.56	31.28	30.29	30.37	30.37	0.53%	11,896,880
Dec 8, 2025	29.11	30.67	28.92	30.21	30.21	4.68%	14,016,180
Dec 5, 2025	29.18	29.50	28.28	28.86	28.86	0.63%	9,992,129
Dec 4, 2025	28.80	29.06	28.00	28.68	28.68	-1.00%	7,236,056
Dec 3, 2025	30.05	30.05	28.72	28.97	28.97	-3.53%	9,108,850
Dec 2, 2025	30.58	30.71	29.92	30.03	30.03	-2.44%	8,178,559
Dec 1, 2025	30.74	30.95	30.34	30.78	30.78	0.20%	11,189,940
Nov 28, 2025	30.40	31.09	30.12	30.72	30.72	1.12%	14,471,980