CoreCard Corporation (CCRD)
NYSE: CCRD · Real-Time Price · USD
26.60
-0.07 (-0.26%)
Oct 9, 2025, 1:34 PM EDT - Market open
CoreCard Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 26.60 | 26.88 | 26.53 | 26.67 | 26.67 | 0.30% | 21,052 |
Oct 7, 2025 | 26.87 | 27.02 | 26.55 | 26.59 | 26.59 | -1.55% | 52,959 |
Oct 6, 2025 | 26.90 | 27.52 | 26.90 | 27.01 | 27.01 | 0.41% | 29,838 |
Oct 3, 2025 | 26.93 | 27.29 | 26.87 | 26.90 | 26.90 | -0.52% | 17,876 |
Oct 2, 2025 | 27.02 | 27.37 | 26.97 | 27.04 | 27.04 | -0.37% | 16,720 |
Oct 1, 2025 | 26.75 | 27.40 | 26.75 | 27.14 | 27.14 | 0.82% | 30,403 |
Sep 30, 2025 | 27.33 | 27.37 | 26.51 | 26.92 | 26.92 | -1.72% | 32,689 |
Sep 29, 2025 | 27.48 | 27.74 | 27.35 | 27.39 | 27.39 | - | 31,729 |
Sep 26, 2025 | 27.10 | 27.58 | 27.10 | 27.39 | 27.39 | 1.22% | 18,332 |
Sep 25, 2025 | 27.12 | 27.12 | 26.82 | 27.06 | 27.06 | -1.02% | 21,393 |
Sep 24, 2025 | 26.95 | 27.38 | 26.83 | 27.34 | 27.34 | 1.75% | 61,617 |
Sep 23, 2025 | 27.40 | 27.40 | 26.78 | 26.87 | 26.87 | -1.72% | 25,968 |
Sep 22, 2025 | 26.90 | 27.38 | 26.86 | 27.34 | 27.34 | 1.37% | 35,635 |
Sep 19, 2025 | 27.66 | 27.66 | 26.84 | 26.97 | 26.97 | -2.25% | 91,087 |
Sep 18, 2025 | 26.75 | 27.74 | 26.75 | 27.59 | 27.59 | 3.18% | 50,770 |
Sep 17, 2025 | 26.70 | 27.24 | 26.67 | 26.74 | 26.74 | -0.11% | 35,288 |
Sep 16, 2025 | 26.81 | 26.93 | 26.65 | 26.77 | 26.77 | -0.22% | 19,607 |
Sep 15, 2025 | 27.03 | 27.38 | 26.67 | 26.83 | 26.83 | -1.00% | 28,261 |
Sep 12, 2025 | 27.27 | 27.27 | 27.02 | 27.10 | 27.10 | -0.84% | 21,176 |
Sep 11, 2025 | 26.82 | 27.39 | 26.79 | 27.33 | 27.33 | 2.21% | 22,494 |
Sep 10, 2025 | 27.38 | 27.57 | 26.65 | 26.74 | 26.74 | -2.16% | 65,663 |
Sep 9, 2025 | 27.34 | 27.59 | 27.29 | 27.33 | 27.33 | -0.65% | 60,242 |
Sep 8, 2025 | 27.34 | 27.73 | 26.89 | 27.51 | 27.51 | 0.99% | 115,470 |
Sep 5, 2025 | 27.20 | 27.64 | 26.95 | 27.24 | 27.24 | 0.67% | 57,287 |
Sep 4, 2025 | 27.33 | 27.42 | 26.78 | 27.06 | 27.06 | -0.77% | 63,139 |
Sep 3, 2025 | 27.00 | 27.28 | 26.93 | 27.27 | 27.27 | 0.89% | 35,394 |
Sep 2, 2025 | 27.27 | 27.60 | 27.03 | 27.03 | 27.03 | -2.31% | 43,177 |
Aug 29, 2025 | 27.73 | 28.10 | 27.65 | 27.67 | 27.67 | -0.82% | 64,649 |
Aug 28, 2025 | 27.76 | 27.97 | 27.48 | 27.90 | 27.90 | 0.76% | 62,540 |
Aug 27, 2025 | 27.31 | 27.98 | 27.31 | 27.69 | 27.69 | 0.69% | 28,583 |
Aug 26, 2025 | 27.29 | 27.77 | 27.29 | 27.50 | 27.50 | 0.47% | 51,702 |
Aug 25, 2025 | 27.89 | 27.89 | 27.29 | 27.37 | 27.37 | -2.42% | 57,233 |
Aug 22, 2025 | 27.15 | 28.28 | 26.80 | 28.05 | 28.05 | 3.89% | 129,106 |
Aug 21, 2025 | 27.12 | 27.33 | 26.74 | 27.00 | 27.00 | -0.63% | 73,257 |
Aug 20, 2025 | 27.10 | 27.39 | 26.89 | 27.17 | 27.17 | 0.18% | 48,994 |
Aug 19, 2025 | 26.95 | 27.28 | 26.60 | 27.12 | 27.12 | -0.66% | 61,057 |
Aug 18, 2025 | 25.73 | 27.42 | 23.32 | 27.30 | 27.30 | 0.29% | 214,486 |
Aug 15, 2025 | 28.01 | 28.50 | 27.02 | 27.22 | 27.22 | -2.51% | 282,804 |
Aug 14, 2025 | 28.01 | 28.48 | 27.79 | 27.92 | 27.92 | -1.41% | 111,489 |
Aug 13, 2025 | 26.99 | 28.44 | 26.99 | 28.32 | 28.32 | 2.28% | 60,823 |
Aug 12, 2025 | 27.24 | 27.91 | 27.24 | 27.69 | 27.69 | 0.95% | 44,521 |
Aug 11, 2025 | 27.09 | 27.69 | 26.95 | 27.43 | 27.43 | 0.77% | 62,235 |
Aug 8, 2025 | 27.08 | 27.51 | 27.08 | 27.22 | 27.22 | 0.81% | 33,746 |
Aug 7, 2025 | 27.23 | 27.32 | 26.90 | 27.00 | 27.00 | -0.48% | 45,983 |
Aug 6, 2025 | 27.11 | 27.53 | 26.91 | 27.13 | 27.13 | 0.22% | 57,699 |
Aug 5, 2025 | 27.63 | 27.64 | 26.97 | 27.07 | 27.07 | -2.06% | 90,773 |
Aug 4, 2025 | 27.71 | 27.82 | 26.61 | 27.64 | 27.64 | -0.25% | 135,747 |
Aug 1, 2025 | 28.45 | 28.46 | 27.61 | 27.71 | 27.71 | -4.28% | 140,706 |
Jul 31, 2025 | 29.02 | 29.75 | 28.75 | 28.95 | 28.95 | 10.03% | 815,992 |
Jul 30, 2025 | 26.49 | 26.89 | 25.87 | 26.31 | 26.31 | -0.27% | 65,628 |