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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202526.6026.8826.5326.6726.670.30%21,052
Oct 7, 202526.8727.0226.5526.5926.59-1.55%52,959
Oct 6, 202526.9027.5226.9027.0127.010.41%29,838
Oct 3, 202526.9327.2926.8726.9026.90-0.52%17,876
Oct 2, 202527.0227.3726.9727.0427.04-0.37%16,720
Oct 1, 202526.7527.4026.7527.1427.140.82%30,403
Sep 30, 202527.3327.3726.5126.9226.92-1.72%32,689
Sep 29, 202527.4827.7427.3527.3927.39-31,729
Sep 26, 202527.1027.5827.1027.3927.391.22%18,332
Sep 25, 202527.1227.1226.8227.0627.06-1.02%21,393
Sep 24, 202526.9527.3826.8327.3427.341.75%61,617
Sep 23, 202527.4027.4026.7826.8726.87-1.72%25,968
Sep 22, 202526.9027.3826.8627.3427.341.37%35,635
Sep 19, 202527.6627.6626.8426.9726.97-2.25%91,087
Sep 18, 202526.7527.7426.7527.5927.593.18%50,770
Sep 17, 202526.7027.2426.6726.7426.74-0.11%35,288
Sep 16, 202526.8126.9326.6526.7726.77-0.22%19,607
Sep 15, 202527.0327.3826.6726.8326.83-1.00%28,261
Sep 12, 202527.2727.2727.0227.1027.10-0.84%21,176
Sep 11, 202526.8227.3926.7927.3327.332.21%22,494
Sep 10, 202527.3827.5726.6526.7426.74-2.16%65,663
Sep 9, 202527.3427.5927.2927.3327.33-0.65%60,242
Sep 8, 202527.3427.7326.8927.5127.510.99%115,470
Sep 5, 202527.2027.6426.9527.2427.240.67%57,287
Sep 4, 202527.3327.4226.7827.0627.06-0.77%63,139
Sep 3, 202527.0027.2826.9327.2727.270.89%35,394
Sep 2, 202527.2727.6027.0327.0327.03-2.31%43,177
Aug 29, 202527.7328.1027.6527.6727.67-0.82%64,649
Aug 28, 202527.7627.9727.4827.9027.900.76%62,540
Aug 27, 202527.3127.9827.3127.6927.690.69%28,583
Aug 26, 202527.2927.7727.2927.5027.500.47%51,702
Aug 25, 202527.8927.8927.2927.3727.37-2.42%57,233
Aug 22, 202527.1528.2826.8028.0528.053.89%129,106
Aug 21, 202527.1227.3326.7427.0027.00-0.63%73,257
Aug 20, 202527.1027.3926.8927.1727.170.18%48,994
Aug 19, 202526.9527.2826.6027.1227.12-0.66%61,057
Aug 18, 202525.7327.4223.3227.3027.300.29%214,486
Aug 15, 202528.0128.5027.0227.2227.22-2.51%282,804
Aug 14, 202528.0128.4827.7927.9227.92-1.41%111,489
Aug 13, 202526.9928.4426.9928.3228.322.28%60,823
Aug 12, 202527.2427.9127.2427.6927.690.95%44,521
Aug 11, 202527.0927.6926.9527.4327.430.77%62,235
Aug 8, 202527.0827.5127.0827.2227.220.81%33,746
Aug 7, 202527.2327.3226.9027.0027.00-0.48%45,983
Aug 6, 202527.1127.5326.9127.1327.130.22%57,699
Aug 5, 202527.6327.6426.9727.0727.07-2.06%90,773
Aug 4, 202527.7127.8226.6127.6427.64-0.25%135,747
Aug 1, 202528.4528.4627.6127.7127.71-4.28%140,706
Jul 31, 202529.0229.7528.7528.9528.9510.03%815,992
Jul 30, 202526.4926.8925.8726.3126.31-0.27%65,628