Get the Stockscreener App
25.37
0.10%
-0.0265
After Hours:
25.37
-0.0005
-0.00%
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 June 24, 2026, is $25.37.
- 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 7.18% to $25.37 now.
- The 52-week high stock price for CCOR is $27.70, representing a 9.18% increase from the current share price, occurred on February 04, 2026.
- The 52-week low stock price for CCOR is $25.00, indicating a -1.46% decrease from the current share price, occurred on June 22, 2026.
- 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 |
|---|---|---|---|---|---|
| Jun 24, 2026 | $25.41 | $25.27 | $0.14 | 1,482.0 | -0.10% |
| Jun 23, 2026 | $25.44 | $25.25 | $0.19 | 2,349.0 | +1.37% |
| Jun 22, 2026 | $25.18 | $25.00 | $0.1799 | 5,502.0 | -0.61% |
| Jun 18, 2026 | $25.35 | $25.21 | $0.1433 | 6,487.0 | -1.75% |
| Jun 17, 2026 | $25.77 | $25.66 | $0.1189 | 2,239.0 | -0.68% |
| Jun 16, 2026 | $25.83 | $25.77 | $0.0628 | 919.0 | +0.44% |
| Jun 15, 2026 | $25.86 | $25.72 | $0.1409 | 1,567.0 | -0.16% |
| Jun 12, 2026 | $25.76 | $25.70 | $0.0666 | 1,328.0 | +0.53% |
| Jun 11, 2026 | $25.74 | $25.36 | $0.3799 | 3,195.0 | -0.46% |
| Jun 10, 2026 | $25.80 | $25.65 | $0.145 | 22,267.0 | +0.67% |
| Jun 09, 2026 | $25.57 | $25.50 | $0.0732 | 805.0 | +0.54% |
| Jun 08, 2026 | $26.00 | $25.02 | $0.98 | 3,961.0 | -1.18% |
| Jun 05, 2026 | $25.77 | $25.26 | $0.51 | 5,200.0 | +1.25% |
| Jun 04, 2026 | $25.53 | $25.35 | $0.18 | 6,268.0 | +0.92% |
| Jun 03, 2026 | $25.26 | $25.19 | $0.0724 | 2,578.0 | +0.30% |
| Jun 02, 2026 | $25.21 | $25.04 | $0.175 | 2,766.0 | -0.61% |
| Jun 01, 2026 | $25.36 | $25.27 | $0.0927 | 500.0 | -0.72% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $26.00 | $25.00 | $0.9999 | 70,895.0 | -0.32% |
| May, 2026 | $26.08 | $25.23 | $0.85 | 57,509.0 | -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% |
0.07%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):