Core Alternative ETF (CCOR) Historical Stock Data
26.56 ↑0.03 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCOR is up 0.09% a day on average. There have been 16 days where Core Alternative ETF closed green and 14 days where CCOR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 26.54 | 26.56 | ↑$0.02 (0.09%) | 26.48 | 26.59 | 1.17K |
| 2025-12-12 | 26.57 | 26.53 | ↓$0.04 (-0.16%) | 26.53 | 26.60 | 3.10K |
| 2025-12-11 | 26.56 | 26.53 | ↓$0.03 (-0.12%) | 26.53 | 26.56 | 483 |
| 2025-12-10 | 26.31 | 26.30 | ↓$0.01 (-0.03%) | 26.30 | 26.31 | 284 |
| 2025-12-09 | 26.12 | 26.24 | ↑$0.12 (0.47%) | 26.12 | 26.42 | 779 |
| 2025-12-08 | 26.43 | 26.31 | ↓$0.12 (-0.46%) | 26.30 | 26.45 | 3.20K |
| 2025-12-05 | 26.65 | 26.58 | ↓$0.07 (-0.25%) | 26.58 | 26.73 | 1.40K |
| 2025-12-04 | 26.61 | 26.66 | ↑$0.05 (0.21%) | 26.54 | 26.66 | 795 |
| 2025-12-03 | 26.63 | 26.63 | ↓$0.00 (0.00%) | 26.62 | 26.65 | 5.40K |
| 2025-12-02 | 26.30 | 26.52 | ↑$0.22 (0.83%) | 26.30 | 26.52 | 7.22K |
| 2025-12-01 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.50 | 26.50 | 261 |
| 2025-11-28 | 26.71 | 26.66 | ↓$0.05 (-0.20%) | 26.66 | 26.71 | 257 |
| 2025-11-26 | 26.62 | 26.54 | ↓$0.08 (-0.28%) | 26.51 | 26.63 | 8.85K |
| 2025-11-25 | 26.43 | 26.42 | ↓$0.01 (-0.05%) | 26.32 | 26.46 | 2.80K |
| 2025-11-24 | 25.96 | 26.21 | ↑$0.25 (0.96%) | 25.96 | 26.38 | 86.98K |
| 2025-11-21 | 26.19 | 26.36 | ↑$0.17 (0.64%) | 26.14 | 26.40 | 65.78K |
| 2025-11-20 | 26.01 | 26.01 | ↑$0.00 (0.00%) | 26.01 | 26.01 | 299 |
| 2025-11-19 | 26.04 | 26.01 | ↓$0.03 (-0.11%) | 25.98 | 26.06 | 11.65K |
| 2025-11-18 | 26.28 | 26.17 | ↓$0.11 (-0.41%) | 26.11 | 26.29 | 1.74K |
| 2025-11-17 | 26.06 | 26.08 | ↑$0.02 (0.09%) | 26.04 | 26.14 | 1.83K |
| 2025-11-14 | 26.02 | 26.03 | ↑$0.01 (0.04%) | 26.02 | 26.07 | 10.15K |
| 2025-11-13 | 26.12 | 26.11 | ↓$0.01 (-0.05%) | 26.11 | 26.12 | 1.24K |
| 2025-11-12 | 26.01 | 26.03 | ↑$0.02 (0.08%) | 26.00 | 26.03 | 2.98K |
| 2025-11-11 | 25.81 | 25.95 | ↑$0.15 (0.57%) | 25.81 | 25.97 | 1.13K |
| 2025-11-10 | 25.60 | 25.75 | ↑$0.15 (0.57%) | 25.60 | 25.75 | 1.68K |
| 2025-11-07 | 25.68 | 25.63 | ↓$0.05 (-0.18%) | 25.63 | 25.79 | 2.34K |
| 2025-11-06 | 25.57 | 25.57 | ↓$0.00 (-0.01%) | 25.54 | 25.72 | 4.54K |
| 2025-11-05 | 25.57 | 25.58 | ↑$0.01 (0.04%) | 25.54 | 25.63 | 5.07K |
| 2025-11-04 | 25.49 | 25.56 | ↑$0.07 (0.29%) | 25.49 | 25.56 | 0.93K |
| 2025-11-03 | 25.36 | 25.43 | ↑$0.07 (0.26%) | 25.36 | 25.49 | 1.43K |
Create an account or log in to view more rows.
$CCOR PT?
$CCOR due for a spike!
$CCOR not good
$CCOR prepare your cash to buy dip
$CCOR swing puts
$CCOR call the SEC
$CCOR call the SEC
$CCOR yeah we're going green today
$CCOR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$CCOR when is earnings