Skip to main content
CoreCard Corporation (CCRD)
NYSE: CCRD · Real-Time Price · USD
21.52
-1.48 (-6.43%)
Feb 21, 2025, 4:00 PM EST - Market closed

CoreCard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9523.1521.3521.5221.52-6.43%39,507
Feb 20, 202523.5023.5021.8023.0023.003.14%27,462
Feb 19, 202521.8822.8521.5722.3022.300.36%19,282
Feb 18, 202522.8422.8421.5022.2222.22-3.60%14,015
Feb 14, 202523.6223.9922.8123.0523.05-3.31%12,575
Feb 13, 202523.4424.1322.7823.8423.843.25%18,411
Feb 12, 202522.6023.3122.2323.0923.090.92%12,971
Feb 11, 202523.4123.4122.6322.8822.88-1.97%14,067
Feb 10, 202523.4323.8023.1123.3423.34-0.47%12,288
Feb 7, 202524.4024.4023.3423.4523.45-3.54%17,500
Feb 6, 202523.0924.7922.6924.3124.315.37%52,282
Feb 5, 202523.6923.6922.7823.0723.07-1.79%11,970
Feb 4, 202523.1224.0022.5323.4923.491.60%39,684
Feb 3, 202522.7723.2822.5223.1223.120.04%16,169
Jan 31, 202522.7423.2722.0023.1123.112.80%22,496
Jan 30, 202522.5222.9222.1222.4822.48-1.23%23,864
Jan 29, 202522.6122.7821.8122.7622.762.94%13,945
Jan 28, 202521.8822.3921.2322.1122.112.22%18,774
Jan 27, 202521.9821.9821.1321.6321.63-1.95%16,460
Jan 24, 202522.3422.6921.9522.0622.06-2.69%20,837
Jan 23, 202522.1522.7722.1122.6722.671.25%30,185
Jan 22, 202522.7022.8922.2222.3922.39-1.10%24,297
Jan 21, 202522.7023.4922.6422.6422.64-0.48%25,133
Jan 17, 202523.6023.7622.5022.7522.75-4.53%16,411
Jan 16, 202522.7523.8822.1123.8323.834.75%31,508
Jan 15, 202523.0223.0722.5322.7522.750.57%13,225
Jan 14, 202522.3022.8422.0022.6222.620.76%27,937
Jan 13, 202522.4622.7721.6122.4522.45-1.19%34,402
Jan 10, 202523.2223.2222.4622.7222.72-3.77%23,759
Jan 8, 202523.4423.9822.7923.6123.61-0.42%47,194
Jan 7, 202523.5623.9722.9023.7123.710.30%39,088
Jan 6, 202524.6424.9723.5123.6423.64-2.92%66,489
Jan 3, 202523.0624.3522.5724.3524.355.87%147,183
Jan 2, 202523.0023.4022.7123.0023.001.32%64,952
Dec 31, 202421.8623.0521.7422.7022.704.70%95,692
Dec 30, 202421.2121.7521.1921.6821.682.75%74,438
Dec 27, 202420.7321.2820.2321.1021.100.38%55,247
Dec 26, 202421.4521.6220.5321.0221.02-3.45%61,884
Dec 24, 202421.3821.7721.3421.7721.771.35%11,278
Dec 23, 202421.3121.5021.1321.4821.48-0.46%46,467
Dec 20, 202421.6321.7621.4021.5821.580.28%86,547
Dec 19, 202422.0922.0921.2621.5221.52-0.74%46,447
Dec 18, 202422.4622.8621.5021.6821.68-2.61%45,729
Dec 17, 202421.7922.3721.7922.2622.261.41%49,348
Dec 16, 202422.0222.5921.8221.9521.95-1.57%41,044
Dec 13, 202422.8622.8622.1222.3022.30-1.98%26,738
Dec 12, 202423.0323.0322.5622.7522.75-0.35%31,350
Dec 11, 202422.7923.3422.6022.8322.830.66%42,468
Dec 10, 202423.2724.1622.6222.6822.68-2.37%34,205
Dec 9, 202424.0224.0223.0223.2323.23-2.60%34,678
Dec 6, 202423.4624.2222.5723.8523.853.34%47,367
Dec 5, 202423.3424.0022.9323.0823.08-0.39%49,037
Dec 4, 202421.9323.1821.9323.1723.175.75%117,752
Dec 3, 202421.6821.9521.2621.9121.911.72%77,507
Dec 2, 202421.0221.6820.5421.5421.542.67%44,684
Nov 29, 202421.2621.4420.5720.9820.98-1.78%22,519
Nov 27, 202421.3521.6821.0921.3621.36-0.56%23,426
Nov 26, 202420.6421.9720.1021.4821.483.92%56,023
Nov 25, 202420.0120.8019.8420.6720.674.87%59,217
Nov 22, 202418.8819.8218.5519.7119.715.68%86,501
Nov 21, 202418.7119.2118.3718.6518.650.32%47,924
Nov 20, 202417.9818.8117.9818.5918.593.91%63,023
Nov 19, 202417.8318.1317.5417.8917.89-0.33%48,213
Nov 18, 202417.9618.1317.8317.9517.95-0.83%57,188
Nov 15, 202418.6418.6417.8518.1018.100.95%52,066
Nov 14, 202418.4518.4817.8217.9317.93-2.18%47,449
Nov 13, 202417.7518.6517.6718.3318.334.56%63,694
Nov 12, 202417.6917.9517.2217.5317.53-1.18%31,857
Nov 11, 202417.0117.8217.0117.7417.745.16%68,379
Nov 8, 202416.4417.0116.4316.8716.872.87%36,383
Nov 7, 202416.3616.8016.3616.4016.40-0.79%25,364
Nov 6, 202416.4716.8916.0416.5316.532.35%28,026
Nov 5, 202416.0016.4715.6716.1516.150.94%41,659
Nov 4, 202415.7716.3715.7716.0016.002.63%45,055
Nov 1, 202415.3515.8714.8215.5915.593.79%45,570
Oct 31, 202414.7215.7514.6015.0215.027.44%65,430
Oct 30, 202413.8914.1513.8313.9813.982.19%27,279
Oct 29, 202413.8513.9213.6013.6813.68-1.30%13,185
Oct 28, 202413.7714.1013.7713.8613.861.69%36,506
Oct 25, 202413.1013.8013.1013.6313.634.05%53,625
Oct 24, 202412.5813.2512.5813.1013.106.59%55,254
Oct 23, 202412.2312.3512.1212.2912.29-0.65%9,597
Oct 22, 202412.3212.5112.1512.3712.370.73%8,978
Oct 21, 202412.5012.5012.2012.2812.28-2.38%9,669
Oct 18, 202412.5812.7812.5112.5812.58-0.40%4,705
Oct 17, 202412.1812.6312.1812.6312.633.27%21,073
Oct 16, 202412.2112.5112.1612.2312.23-1.05%19,858
Oct 15, 202412.3112.7712.1812.3612.36-0.40%14,199
Oct 14, 202412.8012.8012.3412.4112.41-4.02%10,671
Oct 11, 202412.4812.9312.4812.9312.933.44%11,060
Oct 10, 202412.9513.0112.3212.5012.50-3.40%11,349
Oct 9, 202413.3113.3512.8312.9412.94-2.49%12,381
Oct 8, 202413.2913.3513.0413.2713.27-0.52%8,907
Oct 7, 202413.4613.5013.1913.3413.34-1.26%9,135
Oct 4, 202413.4413.6113.1013.5113.510.67%15,107
Oct 3, 202413.5813.7713.1713.4213.42-3.38%42,145
Oct 2, 202414.3014.4113.6513.8913.89-4.60%34,591
Oct 1, 202414.6314.7914.4514.5614.560.28%32,642
Sep 30, 202414.9414.9414.4014.5214.520.21%4,331
Sep 27, 202414.3714.8314.3714.4914.490.69%8,033