Get the Stockscreener App
27.52
0.34%
-0.0951
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 February 05, 2026, is $27.52.
- 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 16.26% to $27.52 now.
- The 52-week high stock price for CCOR is $28.13, representing a 2.22% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for CCOR is $25.36, indicating a -7.86% 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 |
|---|---|---|---|---|---|
| Feb 05, 2026 | $27.58 | $27.52 | $0.06 | 1,466.0 | -0.34% |
| Feb 04, 2026 | $27.70 | $27.56 | $0.14 | 5,663.0 | +1.03% |
| Feb 03, 2026 | $27.41 | $27.30 | $0.11 | 7,033.0 | +0.16% |
| Feb 02, 2026 | $27.29 | $27.15 | $0.1417 | 37,808.0 | +0.33% |
| Jan 30, 2026 | $27.20 | $27.03 | $0.1709 | 1,300.0 | +0.32% |
| Jan 29, 2026 | $27.25 | $27.07 | $0.1748 | 50,487.0 | +0.06% |
| Jan 28, 2026 | $27.18 | $27.06 | $0.1199 | 75,254.0 | -0.19% |
| Jan 27, 2026 | $27.15 | $27.10 | $0.0511 | 7,579.0 | -0.23% |
| Jan 26, 2026 | $27.26 | $27.18 | $0.079 | 19,951.0 | +0.23% |
| Jan 23, 2026 | $27.20 | $27.14 | $0.051 | 3,368.0 | -0.17% |
| Jan 22, 2026 | $27.24 | $27.20 | $0.0451 | 5,906.0 | +0.60% |
| Jan 21, 2026 | $27.03 | $26.96 | $0.0716 | 4,099.0 | +0.22% |
| Jan 20, 2026 | $26.97 | $26.86 | $0.1118 | 1,942.0 | +0.42% |
| Jan 16, 2026 | $26.87 | $26.82 | $0.05 | 1,553.0 | +0.06% |
| Jan 15, 2026 | $26.89 | $26.76 | $0.13 | 3,631.0 | -0.04% |
| Jan 14, 2026 | $26.86 | $26.84 | $0.02 | 6,266.0 | +0.76% |
| Jan 13, 2026 | $26.66 | $26.60 | $0.06 | 1,815.0 | +0.02% |
| Jan 12, 2026 | $26.65 | $26.56 | $0.0852 | 12,432.0 | +0.20% |
| Jan 09, 2026 | $26.64 | $26.58 | $0.065 | 1,870.0 | +0.02% |
| Jan 08, 2026 | $26.66 | $26.50 | $0.16 | 5,938.0 | +0.99% |
| Jan 07, 2026 | $26.46 | $26.32 | $0.14 | 11,754.0 | -0.73% |
| Jan 06, 2026 | $26.52 | $26.38 | $0.1383 | 3,432.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $27.70 | $27.15 | $0.55 | 51,970.0 | +1.17% |
| 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% |
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):