27.00
price up icon0.07%   0.0185
after-market After Hours: 26.93 -0.0651 -0.24%
loading

Core Alternative Etf Stock (CCOR) Price History

The historical daily chart and data for Core Alternative Etf stock (CCOR), show that the latest closing stock price as of July 25, 2025, is $27.00.
  • Core Alternative Etf all-time high stock price is $33.55, occurred on January 24, 2022.
  • The lowest Core Alternative Etf stock price recorded was $23.67 on March 09, 2020. Since then, Core Alternative Etf's stock price has risen over 14.05% to $27.00 now.
  • The 52-week high stock price for CCOR is $28.13, representing a 4.21% increase from the current share price, occurred on April 09, 2025.
  • The 52-week low stock price for CCOR is $25.07, indicating a -7.12% decrease from the current share price, occurred on January 10, 2025.
  • The closing price of Core Alternative Etf (CCOR) stock in the beginning of 2024 was $30.92. The stock closed the year at $31.58, a gain of over 2.13% for the year.
The table below shows more information about CCOR historical price data:
Date High Low High - Low Volume % Change
Jul 25, 2025 $27.00 $26.91 $0.0851 620.0 +0.07%
Jul 24, 2025 $27.00 $26.94 $0.0635 13,228.0 +0.31%
Jul 23, 2025 $26.89 $26.89 $0.00 144.0 -0.44%
Jul 22, 2025 $27.12 $26.90 $0.2199 2,955.0 +0.67%
Jul 21, 2025 $26.97 $26.81 $0.1553 1,268.0 -0.08%
Jul 18, 2025 $26.87 $26.82 $0.05 829.0 -0.16%
Jul 17, 2025 $26.90 $26.79 $0.1072 2,887.0 +0.18%
Jul 16, 2025 $26.91 $26.78 $0.1299 2,182.0 +0.06%
Jul 15, 2025 $26.96 $26.79 $0.1699 23,849.0 -0.56%
Jul 14, 2025 $27.04 $26.92 $0.1189 11,921.0 +0.13%
Jul 11, 2025 $27.05 $26.89 $0.16 10,266.0 -0.38%
Jul 10, 2025 $27.15 $26.95 $0.2003 2,814.0 +0.26%
Jul 09, 2025 $26.98 $26.89 $0.0922 969.0 +0.11%
Jul 08, 2025 $27.03 $26.94 $0.09 10,287.0 -0.32%
Jul 07, 2025 $27.14 $26.92 $0.2199 8,963.0 -0.60%
Jul 03, 2025 $27.25 $27.17 $0.0799 2,048.0 +0.45%
Jul 02, 2025 $27.08 $26.94 $0.1442 1,628.0 -0.15%
Jul 01, 2025 $27.18 $26.73 $0.45 9,575.0 +0.99%
Jun 30, 2025 $26.88 $26.75 $0.13 44,914.0 +0.17%
Jun 27, 2025 $26.91 $26.75 $0.1649 9,589.0 +0.32%
Jun 26, 2025 $26.75 $26.69 $0.06 3,885.0 +0.29%

Core Alternative Etf Stock (CCOR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Core Alternative Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCOR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Core Alternative Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Core Alternative Etf Stock (CCOR) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $27.25 $26.73 $0.5199 107,053.0 +0.50%
Jun, 2025 $27.27 $26.58 $0.6889 413,180.0 -0.79%
May, 2025 $27.59 $26.89 $0.70 167,202.0 -1.58%
Apr, 2025 $28.13 $26.05 $2.08 513,544.0 +2.85%
Mar, 2025 $27.69 $26.16 $1.53 367,465.0 +1.19%
Feb, 2025 $26.43 $25.11 $1.32 192,151.0 +2.35%
Jan, 2025 $26.21 $25.07 $1.14 1,429,784.0 +0.77%

Core Alternative Etf Stock (CCOR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $26.69 $25.26 $1.43 249,686.0 -4.96%
Nov, 2024 $26.89 $26.27 $0.6181 586,739.0 +1.01%
Oct, 2024 $27.66 $26.24 $1.42 279,270.0 -2.86%
Sep, 2024 $27.87 $26.64 $1.23 218,515.0 +0.14%
Aug, 2024 $27.46 $26.33 $1.13 892,165.0 +3.36%
Jul, 2024 $26.58 $24.69 $1.89 1,154,953.0 +6.08%
Jun, 2024 $25.90 $24.85 $1.05 752,128.0 -3.52%
May, 2024 $26.43 $25.29 $1.14 689,034.0 -1.56%
Apr, 2024 $26.75 $25.53 $1.22 2,897,208.0 -0.87%
Mar, 2024 $27.00 $26.10 $0.895 1,911,661.0 -1.09%
Feb, 2024 $27.36 $26.72 $0.64 762,350.0 -1.89%
Jan, 2024 $27.93 $27.14 $0.786 981,226.0 -0.76%

Core Alternative Etf Stock (CCOR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $27.80 $27.27 $0.53 1,677,680.0 -0.18%
Nov, 2023 $28.30 $27.27 $1.03 1,766,032.0 -0.29%
Oct, 2023 $28.46 $27.40 $1.06 2,422,386.0 +0.07%
Sep, 2023 $28.09 $27.56 $0.53 1,361,481.0 -0.50%
Aug, 2023 $28.71 $27.74 $0.97 1,428,191.0 -0.25%
Jul, 2023 $28.12 $27.48 $0.6358 905,006.0 -0.43%
Jun, 2023 $28.30 $27.45 $0.8499 2,145,927.0 +0.90%
May, 2023 $29.57 $27.67 $1.90 2,411,595.0 -5.95%
Apr, 2023 $30.73 $29.03 $1.70 1,907,760.0 -1.34%
Mar, 2023 $30.43 $29.17 $1.26 2,609,609.0 -0.73%
Feb, 2023 $31.24 $29.85 $1.39 3,694,184.0 -2.40%
Jan, 2023 $31.93 $30.57 $1.36 4,430,346.0 -2.50%
exchange_traded_fund VTV
$180.66
price up icon 0.43%
exchange_traded_fund VUG
$454.23
price up icon 0.43%
exchange_traded_fund IJH
$64.36
price up icon 0.88%
exchange_traded_fund EFA
$90.75
price down icon 0.12%
exchange_traded_fund IWF
$439.88
price up icon 0.46%
exchange_traded_fund QQQ
$566.37
price up icon 0.24%
Cap:     |  Volume (24h):