Get the Stockscreener App
27.21
0.45%
0.1208
After Hours:
27.19
-0.0151
-0.06%
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 03, 2025, is $27.21.
- 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 14.93% to $27.21 now.
- The 52-week high stock price for CCOR is $28.13, representing a 3.40% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for CCOR is $24.69, indicating a -9.24% decrease from the current share price, occurred on July 09, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Jun 25, 2025 | $26.78 | $26.59 | $0.1899 | 2,630.0 | -0.62% |
| Jun 24, 2025 | $26.85 | $26.73 | $0.1198 | 2,228.0 | +0.51% |
| Jun 23, 2025 | $26.75 | $26.58 | $0.169 | 5,832.0 | +0.01% |
| Jun 20, 2025 | $26.98 | $26.63 | $0.3492 | 15,877.0 | -0.41% |
| Jun 18, 2025 | $26.91 | $26.77 | $0.1391 | 10,365.0 | -0.69% |
| Jun 17, 2025 | $26.98 | $26.97 | $0.015 | 891.0 | -0.20% |
| Jun 16, 2025 | $27.27 | $26.96 | $0.3098 | 6,985.0 | -0.23% |
| Jun 13, 2025 | $27.18 | $26.93 | $0.245 | 8,295.0 | -0.11% |
| Jun 12, 2025 | $27.16 | $27.03 | $0.1263 | 1,601.0 | +0.15% |
| Jun 11, 2025 | $27.11 | $26.97 | $0.135 | 275,202.0 | -0.38% |
| Jun 10, 2025 | $27.18 | $27.02 | $0.1642 | 1,350.0 | +0.35% |
| Jun 09, 2025 | $27.10 | $26.95 | $0.15 | 4,310.0 | -0.01% |
| Jun 06, 2025 | $27.20 | $26.96 | $0.2407 | 1,648.0 | +0.60% |
| Jun 05, 2025 | $27.13 | $26.91 | $0.2183 | 1,863.0 | -0.52% |
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 | 15,299.0 | +1.29% |
| 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% |
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):