Core Alternative ETF (CCOR)
AMEX: CCOR
· Real-Time Price · USD
26.63
-0.05 (-0.19%)
At close: Aug 18, 2025, 12:00 PM
26.61
-0.08%
After-hours: Aug 18, 2025, 05:05 PM EDT
CCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.64 | 26.73 | 26.61 | 26.68 | 26.68 | 0.41% | 4,203 |
| Aug 14, 2025 | 26.61 | 26.63 | 26.56 | 26.57 | 26.57 | -0.19% | 1,847 |
| Aug 13, 2025 | 26.27 | 26.62 | 26.27 | 26.62 | 26.62 | 0.60% | 2,749 |
| Aug 12, 2025 | 26.50 | 26.50 | 26.46 | 26.46 | 26.46 | -0.11% | 600 |
| Aug 11, 2025 | 26.55 | 26.55 | 26.49 | 26.49 | 26.49 | 0.04% | 1,822 |
| Aug 8, 2025 | 26.47 | 26.56 | 26.46 | 26.48 | 26.48 | 0.00% | 3,200 |
| Aug 7, 2025 | 26.45 | 26.48 | 26.40 | 26.48 | 26.48 | 0.00% | 6,108 |
| Aug 6, 2025 | 26.53 | 26.53 | 26.46 | 26.48 | 26.48 | -1.05% | 6,819 |
| Aug 5, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.07% | 200 |
| Aug 4, 2025 | 26.72 | 26.75 | 26.70 | 26.74 | 26.74 | -0.11% | 2,000 |
| Aug 1, 2025 | 26.74 | 26.79 | 26.74 | 26.77 | 26.77 | 0.11% | 3,223 |
| Jul 31, 2025 | 26.84 | 26.84 | 26.74 | 26.74 | 26.74 | -0.19% | 4,102 |
| Jul 30, 2025 | 26.94 | 26.94 | 26.79 | 26.79 | 26.79 | -0.45% | 3,000 |
| Jul 29, 2025 | 26.90 | 26.92 | 26.85 | 26.91 | 26.91 | 0.19% | 4,400 |
| Jul 28, 2025 | 26.95 | 26.98 | 26.82 | 26.86 | 26.86 | -0.52% | 1,300 |
| Jul 25, 2025 | 26.96 | 27.00 | 26.91 | 27.00 | 27.00 | 0.07% | 620 |
| Jul 24, 2025 | 26.94 | 27.00 | 26.94 | 26.98 | 26.98 | 0.33% | 13,228 |
| Jul 23, 2025 | 26.82 | 26.97 | 26.79 | 26.89 | 26.89 | -0.44% | 3,000 |
| Jul 22, 2025 | 26.99 | 27.12 | 26.90 | 27.01 | 27.01 | 0.67% | 3,000 |
| Jul 21, 2025 | 26.91 | 26.97 | 26.81 | 26.83 | 26.83 | -0.07% | 1,300 |