Get the Stockscreener App
25.45
0.38%
-0.0979
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 May 29, 2026, is $25.45.
- 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 7.52% to $25.45 now.
- The 52-week high stock price for CCOR is $27.70, representing a 8.84% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for CCOR is $25.36, indicating a -0.37% decrease from the current share price, occurred on November 03, 2025.
- The closing price of Core Alternative Etf (CCOR) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $25.45 | $25.43 | $0.0257 | 334.0 | -0.38% |
| May 28, 2026 | $25.62 | $25.50 | $0.12 | 695.0 | +0.11% |
| May 27, 2026 | $25.63 | $25.23 | $0.3997 | 6,125.0 | +0.00% |
| May 26, 2026 | $25.55 | $25.45 | $0.095 | 2,254.0 | -0.44% |
| May 22, 2026 | $25.71 | $25.63 | $0.0773 | 1,108.0 | +0.17% |
| May 21, 2026 | $25.59 | $25.49 | $0.0989 | 733.0 | +0.12% |
| May 20, 2026 | $25.80 | $25.48 | $0.32 | 2,527.0 | -0.24% |
| May 19, 2026 | $25.75 | $25.62 | $0.1312 | 628.0 | -0.24% |
| May 18, 2026 | $25.69 | $25.58 | $0.11 | 12,848.0 | +0.75% |
| May 15, 2026 | $25.69 | $25.48 | $0.21 | 16,973.0 | -0.00% |
| May 14, 2026 | $25.50 | $25.49 | $0.0145 | 1,009.0 | -0.20% |
| May 13, 2026 | $25.54 | $25.41 | $0.1322 | 1,309.0 | +0.13% |
| May 12, 2026 | $25.54 | $25.50 | $0.04 | 2,971.0 | +0.47% |
| May 11, 2026 | $25.46 | $25.39 | $0.0703 | 980.0 | -0.47% |
| May 08, 2026 | $25.52 | $25.51 | $0.0147 | 415.0 | -0.50% |
| May 07, 2026 | $25.65 | $25.60 | $0.05 | 1,613.0 | -0.65% |
| May 06, 2026 | $25.88 | $25.78 | $0.10 | 1,579.0 | +0.11% |
| May 05, 2026 | $25.78 | $25.78 | $0.00 | 136.0 | -0.27% |
| May 04, 2026 | $25.96 | $25.85 | $0.1125 | 974.0 | -0.49% |
| May 01, 2026 | $26.08 | $25.79 | $0.29 | 2,298.0 | -0.32% |
| Apr 30, 2026 | $26.06 | $25.93 | $0.1229 | 1,076.0 | +0.98% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $26.08 | $25.23 | $0.85 | 57,843.0 | -2.33% |
| Apr, 2026 | $26.34 | $25.72 | $0.6169 | 185,997.0 | -0.05% |
| Mar, 2026 | $27.25 | $25.72 | $1.53 | 68,610.0 | -4.40% |
| Feb, 2026 | $27.70 | $27.02 | $0.68 | 131,973.0 | +0.26% |
| Jan, 2026 | $27.26 | $26.20 | $1.06 | 224,842.0 | +3.62% |
Core Alternative Etf Stock (CCOR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.73 | $26.11 | $0.622 | 103,955.0 | -1.01% |
| Nov, 2025 | $26.71 | $25.36 | $1.36 | 212,522.0 | +4.17% |
| Oct, 2025 | $26.41 | $25.48 | $0.925 | 71,027.0 | -2.05% |
| Sep, 2025 | $26.69 | $26.00 | $0.6855 | 360,330.0 | -2.35% |
| Aug, 2025 | $27.02 | $26.27 | $0.75 | 67,605.0 | +0.05% |
| Jul, 2025 | $27.25 | $26.73 | $0.5199 | 119,133.0 | -0.43% |
| 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% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):