Core Alternative ETF (CCOR)
AMEX: CCOR
· Real-Time Price · USD
26.50
-0.02 (-0.06%)
At close: Sep 12, 2025, 11:10 AM
CCOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 26.41 | 26.54 | 26.37 | 26.52 | 26.52 | 0.72% | 68,184 |
| Sep 10, 2025 | 26.29 | 26.33 | 26.28 | 26.33 | 26.33 | -0.53% | 3,845 |
| Sep 9, 2025 | 26.38 | 26.49 | 26.38 | 26.47 | 26.47 | 0.08% | 5,624 |
| Sep 8, 2025 | 26.34 | 26.45 | 26.34 | 26.45 | 26.45 | 0.00% | 3,323 |
| Sep 5, 2025 | 26.41 | 26.58 | 26.41 | 26.45 | 26.45 | -0.68% | 4,322 |
| Sep 4, 2025 | 26.58 | 26.65 | 26.58 | 26.63 | 26.63 | -0.08% | 4,200 |
| Sep 3, 2025 | 26.63 | 26.66 | 26.59 | 26.65 | 26.65 | -0.11% | 12,300 |
| Sep 2, 2025 | 26.65 | 26.69 | 26.64 | 26.68 | 26.68 | -0.30% | 112,300 |
| Aug 29, 2025 | 26.73 | 26.76 | 26.69 | 26.76 | 26.76 | 0.30% | 11,800 |
| Aug 28, 2025 | 26.64 | 26.68 | 26.64 | 26.68 | 26.68 | -0.22% | 700 |
| Aug 27, 2025 | 26.66 | 26.77 | 26.66 | 26.74 | 26.74 | 0.07% | 1,903 |
| Aug 26, 2025 | 26.70 | 26.75 | 26.63 | 26.72 | 26.72 | -0.04% | 900 |
| Aug 25, 2025 | 26.78 | 26.81 | 26.73 | 26.73 | 26.73 | -0.63% | 2,700 |
| Aug 22, 2025 | 26.91 | 26.97 | 26.89 | 26.90 | 26.90 | 0.34% | 2,100 |
| Aug 21, 2025 | 27.02 | 27.02 | 26.78 | 26.81 | 26.81 | -0.22% | 8,100 |
| Aug 20, 2025 | 26.95 | 26.95 | 26.85 | 26.87 | 26.87 | 0.34% | 3,412 |
| Aug 19, 2025 | 26.67 | 26.81 | 26.67 | 26.78 | 26.78 | 0.64% | 2,712 |
| Aug 18, 2025 | 26.75 | 26.75 | 26.61 | 26.61 | 26.61 | -0.26% | 1,300 |
| 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 |