CoreCard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2025	22.70	22.89	22.22	22.39	22.39	-1.10%	24,297
Jan 21, 2025	22.70	23.49	22.64	22.64	22.64	-0.48%	25,133
Jan 17, 2025	23.60	23.76	22.50	22.75	22.75	-4.53%	16,411
Jan 16, 2025	22.75	23.88	22.11	23.83	23.83	4.75%	31,508
Jan 15, 2025	23.02	23.07	22.53	22.75	22.75	0.57%	13,225
Jan 14, 2025	22.30	22.84	22.00	22.62	22.62	0.76%	27,937
Jan 13, 2025	22.46	22.77	21.61	22.45	22.45	-1.19%	34,402
Jan 10, 2025	23.22	23.22	22.46	22.72	22.72	-3.77%	23,759
Jan 8, 2025	23.44	23.98	22.79	23.61	23.61	-0.42%	47,194
Jan 7, 2025	23.56	23.97	22.90	23.71	23.71	0.30%	39,088
Jan 6, 2025	24.64	24.97	23.51	23.64	23.64	-2.92%	66,489
Jan 3, 2025	23.06	24.35	22.57	24.35	24.35	5.87%	147,183
Jan 2, 2025	23.00	23.40	22.71	23.00	23.00	1.32%	64,952
Dec 31, 2024	21.86	23.05	21.74	22.70	22.70	4.70%	95,692
Dec 30, 2024	21.21	21.75	21.19	21.68	21.68	2.75%	74,438
Dec 27, 2024	20.73	21.28	20.23	21.10	21.10	0.38%	55,247
Dec 26, 2024	21.45	21.62	20.53	21.02	21.02	-3.45%	61,884
Dec 24, 2024	21.38	21.77	21.34	21.77	21.77	1.35%	11,278
Dec 23, 2024	21.31	21.50	21.13	21.48	21.48	-0.46%	46,467
Dec 20, 2024	21.63	21.76	21.40	21.58	21.58	0.28%	86,547
Dec 19, 2024	22.09	22.09	21.26	21.52	21.52	-0.74%	46,447
Dec 18, 2024	22.46	22.86	21.50	21.68	21.68	-2.61%	45,729
Dec 17, 2024	21.79	22.37	21.79	22.26	22.26	1.41%	49,348
Dec 16, 2024	22.02	22.59	21.82	21.95	21.95	-1.57%	41,044
Dec 13, 2024	22.86	22.86	22.12	22.30	22.30	-1.98%	26,738
Dec 12, 2024	23.03	23.03	22.56	22.75	22.75	-0.35%	31,350
Dec 11, 2024	22.79	23.34	22.60	22.83	22.83	0.66%	42,468
Dec 10, 2024	23.27	24.16	22.62	22.68	22.68	-2.37%	34,205
Dec 9, 2024	24.02	24.02	23.02	23.23	23.23	-2.60%	34,678
Dec 6, 2024	23.46	24.22	22.57	23.85	23.85	3.34%	47,367
Dec 5, 2024	23.34	24.00	22.93	23.08	23.08	-0.39%	49,037
Dec 4, 2024	21.93	23.18	21.93	23.17	23.17	5.75%	117,752
Dec 3, 2024	21.68	21.95	21.26	21.91	21.91	1.72%	77,507
Dec 2, 2024	21.02	21.68	20.54	21.54	21.54	2.67%	44,684
Nov 29, 2024	21.26	21.44	20.57	20.98	20.98	-1.78%	22,519
Nov 27, 2024	21.35	21.68	21.09	21.36	21.36	-0.56%	23,426
Nov 26, 2024	20.64	21.97	20.10	21.48	21.48	3.92%	56,023
Nov 25, 2024	20.01	20.80	19.84	20.67	20.67	4.87%	59,217
Nov 22, 2024	18.88	19.82	18.55	19.71	19.71	5.68%	86,501
Nov 21, 2024	18.71	19.21	18.37	18.65	18.65	0.32%	47,924
Nov 20, 2024	17.98	18.81	17.98	18.59	18.59	3.91%	63,023
Nov 19, 2024	17.83	18.13	17.54	17.89	17.89	-0.33%	48,213
Nov 18, 2024	17.96	18.13	17.83	17.95	17.95	-0.83%	57,188
Nov 15, 2024	18.64	18.64	17.85	18.10	18.10	0.95%	52,066
Nov 14, 2024	18.45	18.48	17.82	17.93	17.93	-2.18%	47,449
Nov 13, 2024	17.75	18.65	17.67	18.33	18.33	4.56%	63,694
Nov 12, 2024	17.69	17.95	17.22	17.53	17.53	-1.18%	31,857
Nov 11, 2024	17.01	17.82	17.01	17.74	17.74	5.16%	68,379
Nov 8, 2024	16.44	17.01	16.43	16.87	16.87	2.87%	36,383
Nov 7, 2024	16.36	16.80	16.36	16.40	16.40	-0.79%	25,364
Nov 6, 2024	16.47	16.89	16.04	16.53	16.53	2.35%	28,026
Nov 5, 2024	16.00	16.47	15.67	16.15	16.15	0.94%	41,659
Nov 4, 2024	15.77	16.37	15.77	16.00	16.00	2.63%	45,055
Nov 1, 2024	15.35	15.87	14.82	15.59	15.59	3.79%	45,570
Oct 31, 2024	14.72	15.75	14.60	15.02	15.02	7.44%	65,430
Oct 30, 2024	13.89	14.15	13.83	13.98	13.98	2.19%	27,279
Oct 29, 2024	13.85	13.92	13.60	13.68	13.68	-1.30%	13,185
Oct 28, 2024	13.77	14.10	13.77	13.86	13.86	1.69%	36,506
Oct 25, 2024	13.10	13.80	13.10	13.63	13.63	4.05%	53,625
Oct 24, 2024	12.58	13.25	12.58	13.10	13.10	6.59%	55,254
Oct 23, 2024	12.23	12.35	12.12	12.29	12.29	-0.65%	9,597
Oct 22, 2024	12.32	12.51	12.15	12.37	12.37	0.73%	8,978
Oct 21, 2024	12.50	12.50	12.20	12.28	12.28	-2.38%	9,669
Oct 18, 2024	12.58	12.78	12.51	12.58	12.58	-0.40%	4,705
Oct 17, 2024	12.18	12.63	12.18	12.63	12.63	3.27%	21,073
Oct 16, 2024	12.21	12.51	12.16	12.23	12.23	-1.05%	19,858
Oct 15, 2024	12.31	12.77	12.18	12.36	12.36	-0.40%	14,199
Oct 14, 2024	12.80	12.80	12.34	12.41	12.41	-4.02%	10,671
Oct 11, 2024	12.48	12.93	12.48	12.93	12.93	3.44%	11,060
Oct 10, 2024	12.95	13.01	12.32	12.50	12.50	-3.40%	11,349
Oct 9, 2024	13.31	13.35	12.83	12.94	12.94	-2.49%	12,381
Oct 8, 2024	13.29	13.35	13.04	13.27	13.27	-0.52%	8,907
Oct 7, 2024	13.46	13.50	13.19	13.34	13.34	-1.26%	9,135
Oct 4, 2024	13.44	13.61	13.10	13.51	13.51	0.67%	15,107
Oct 3, 2024	13.58	13.77	13.17	13.42	13.42	-3.38%	42,145
Oct 2, 2024	14.30	14.41	13.65	13.89	13.89	-4.60%	34,591
Oct 1, 2024	14.63	14.79	14.45	14.56	14.56	0.28%	32,642
Sep 30, 2024	14.94	14.94	14.40	14.52	14.52	0.21%	4,331
Sep 27, 2024	14.37	14.83	14.37	14.49	14.49	0.69%	8,033
Sep 26, 2024	14.38	14.73	13.91	14.39	14.39	0.35%	27,484
Sep 25, 2024	15.13	15.13	14.34	14.34	14.34	-6.21%	10,963
Sep 24, 2024	15.36	15.51	15.13	15.29	15.29	-1.35%	11,965
Sep 23, 2024	15.46	15.67	15.20	15.50	15.50	-1.46%	32,499
Sep 20, 2024	15.50	16.00	15.41	15.73	15.73	-0.94%	23,972
Sep 19, 2024	15.85	16.07	15.57	15.88	15.88	1.60%	21,762
Sep 18, 2024	15.20	16.37	15.08	15.63	15.63	2.69%	31,401
Sep 17, 2024	15.50	15.98	15.12	15.22	15.22	-0.78%	72,392
Sep 16, 2024	15.48	15.55	15.21	15.34	15.34	-0.52%	19,447
Sep 13, 2024	15.37	15.87	15.23	15.42	15.42	1.45%	28,959
Sep 12, 2024	14.90	15.81	14.90	15.20	15.20	2.43%	26,996
Sep 11, 2024	14.66	15.29	14.60	14.84	14.84	1.71%	17,348
Sep 10, 2024	14.75	14.92	14.59	14.59	14.59	-0.34%	20,176
Sep 9, 2024	14.75	15.04	14.64	14.64	14.64	-0.34%	21,759
Sep 6, 2024	14.65	14.88	14.23	14.69	14.69	2.94%	46,478
Sep 5, 2024	14.20	14.80	14.20	14.27	14.27	0.63%	25,455
Sep 4, 2024	13.90	14.94	13.90	14.18	14.18	1.29%	33,156
Sep 3, 2024	14.36	14.40	14.00	14.00	14.00	-3.71%	39,887
Aug 30, 2024	14.51	14.91	14.48	14.54	14.54	0.14%	17,861
Aug 29, 2024	14.30	14.87	14.25	14.52	14.52	2.18%	42,710
Aug 28, 2024	14.25	15.05	14.14	14.21	14.21	0.57%	33,163