Free Trial

CORESTATE Capital (CCAP) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free CCAP Stock Alerts
€0.34
-0.01 (-2.90%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartHeadlines

CORESTATE Capital Stock Price Performance

5 Day
Performance
-4.29%
1 Month
Performance
+6.35%
3 Month
Performance
-14.10%
6 Month
Performance
-34.18%
Year-To-Date
Performance
-25.56%
1 Year
Performance
-23.78%
Receive CCAP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CORESTATE Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

CCAP Stock Chart for Friday, May, 10, 2024

CCAP Chart by TradingView

CORESTATE Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024€0.34€0.34
-0.58%		€0.35€0.333,118 shs$11.63 million
05/08/2024€0.33€0.34
+3.64%		€0.34€0.319,390 shs$11.69 million
05/07/2024€0.35€0.33
-5.71%		€0.33€0.337,766 shs$11.28 million
05/06/2024€0.35€0.35€0.35€0.326,288 shs$11.97 million
05/03/2024€0.35€0.34
-2.86%		€0.39€0.3221,270 shs$11.63 million
05/02/2024€0.35€0.35€0.35€0.3225,766 shs$11.97 million
05/01/2024€0.32€0.35
+10.41%		€0.35€0.3225,766 shs$11.97 million
04/30/2024€0.32€0.32
+0.63%		€0.32€0.31300 shs$10.84 million
04/29/2024€0.32€0.32€0.32€0.31600 shs$10.77 million
04/26/2024€0.33€0.32
-3.96%		€0.32€0.31600 shs$10.77 million
04/25/2024€0.32€0.33
+1.23%		€0.33€0.30310 shs$11.21 million
04/24/2024€0.32€0.32€0.32€0.30600 shs$11.08 million
04/23/2024€0.32€0.32€0.32€0.301,241 shs$11.08 million
04/22/2024€0.32€0.32€0.32€0.305,558 shs$11.08 million
04/19/2024€0.31€0.31€0.32€0.311,704 shs$10.67 million
04/18/2024€0.31€0.31
+0.32%		€0.32€0.31350 shs$10.67 million
04/17/2024€0.31€0.31
-0.32%		€0.31€0.30800 shs$10.63 million
04/16/2024€0.32€0.31
-1.27%		€0.33€0.30403 shs$10.67 million
04/15/2024€0.32€0.32€0.33€0.322,500 shs$10.80 million
04/12/2024€0.31€0.31€0.31€0.3065 shs$10.63 million
04/11/2024€0.32€0.31
-1.27%		€0.31€0.311,180 shs$10.63 million
04/10/2024€0.31€0.32
+2.94%		€0.32€0.311,180 shs$10.77 million
04/09/2024€0.31€0.31
-1.61%		€0.31€0.30351 shs$10.46 million
04/08/2024€0.31€0.31€0.31€0.305,716 shs$10.63 million
04/05/2024€0.32€0.31
-3.16%		€0.32€0.304,172 shs$10.46 million
04/04/2024€0.32€0.32€0.33€0.306,610 shs$10.80 million
04/03/2024€0.31€0.32
+3.44%		€0.33€0.3016,797 shs$10.80 million
04/02/2024€0.31€0.31€0.32€0.292,506 shs$10.45 million
04/01/2024€0.31€0.31€0.32€0.292,506 shs$10.45 million
03/29/2024€0.31€0.31
-1.45%		€0.32€0.292,506 shs$10.45 million
03/28/2024€0.33€0.31
-5.34%		€0.35€0.292,864 shs$10.60 million
03/27/2024€0.31€0.33
+7.38%		€0.33€0.2827,123 shs$11.20 million
03/26/2024€0.32€0.31
-3.79%		€0.31€0.2812,921 shs$10.43 million
03/25/2024€0.32€0.32€0.32€0.304,002 shs$10.84 million
03/22/2024€0.36€0.34
-4.23%		€0.34€0.305,413 shs$11.63 million
03/21/2024€0.34€0.36
+5.97%		€0.36€0.313 shs$12.14 million
03/20/2024€0.35€0.34
-4.29%		€0.34€0.3456,190 shs$11.45 million
03/19/2024€0.33€0.35
+6.06%		€0.35€0.2956,190 shs$11.97 million
03/18/2024€0.33€0.33€0.34€0.318,239 shs$11.28 million
03/15/2024€0.32€0.32
+2.22%		€0.34€0.312,024 shs$11.01 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/14/2024€0.32€0.32€0.33€0.30790 shs$10.77 million
03/13/2024€0.33€0.32
-5.26%		€0.33€0.30790 shs$10.77 million
03/12/2024€0.33€0.33
-0.15%		€0.34€0.323,437 shs$11.37 million
03/11/2024€0.33€0.33€0.36€0.3010,896 shs$11.39 million
03/08/2024€0.34€0.30
-11.24%		€0.33€0.2693,088 shs$10.26 million
03/07/2024€0.34€0.34
-0.59%		€0.36€0.318,591 shs$11.56 million
03/06/2024€0.36€0.34
-4.90%		€0.35€0.3129,232 shs$11.63 million
03/05/2024€0.37€0.36
-3.64%		€0.36€0.35700 shs$12.22 million
03/04/2024€0.37€0.37€0.39€0.352,148 shs$12.68 million
03/01/2024€0.37€0.37€0.37€0.353,708 shs$12.67 million
02/29/2024€0.37€0.37
-0.54%		€0.37€0.353,708 shs$12.67 million
02/28/2024€0.38€0.37
-1.46%		€0.38€0.378,075 shs$12.74 million
02/27/2024€0.38€0.38
-0.53%		€0.38€0.372,340 shs$12.92 million
02/26/2024€0.38€0.38€0.38€0.364,225 shs$12.99 million
02/23/2024€0.39€0.40
+1.39%		€0.40€0.37126 shs$13.68 million
02/22/2024€0.40€0.39
-1.38%		€0.40€0.3615,179 shs$13.49 million
02/21/2024€0.40€0.40€0.40€0.39283 shs$13.68 million
02/20/2024€0.40€0.40€0.40€0.39283 shs$13.68 million
02/19/2024€0.39€0.40
+2.56%		€0.40€0.3716,488 shs$13.68 million
02/16/2024€0.40€0.40
-0.63%		€0.40€0.39171 shs$13.51 million
02/15/2024€0.40€0.40€0.40€0.3916,081 shs$13.59 million
02/14/2024€0.41€0.40
-3.05%		€0.40€0.3916,081 shs$13.59 million
02/13/2024€0.39€0.41
+5.13%		€0.41€0.38409 shs$14.02 million
02/12/2024€0.39€0.39€0.40€0.3712,336 shs$13.33 million
02/09/2024€0.41€0.39
-4.88%		€0.40€0.3712,336 shs$13.33 million

Related Companies:
This page (ETR:CCAP) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity