CoreCard Corporation (CCRD)
NYSE: CCRD · Real-Time Price · USD
18.66
-1.51 (-7.49%)
At close: Mar 28, 2025, 4:00 PM
19.46
+0.80 (4.26%)
After-hours: Mar 28, 2025, 8:00 PM EDT
CoreCard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.18 | 20.18 | 18.50 | 18.66 | 18.66 | -7.49% | 20,549 |
| Mar 27, 2025 | 20.03 | 20.49 | 19.70 | 20.17 | 20.17 | 0.15% | 9,083 |
| Mar 26, 2025 | 20.90 | 21.00 | 20.14 | 20.14 | 20.14 | -2.80% | 15,293 |
| Mar 25, 2025 | 21.24 | 21.34 | 20.68 | 20.72 | 20.72 | -2.77% | 7,852 |
| Mar 24, 2025 | 20.91 | 21.44 | 20.89 | 21.31 | 21.31 | 3.55% | 10,419 |
| Mar 21, 2025 | 20.61 | 20.76 | 20.30 | 20.58 | 20.58 | -0.91% | 15,150 |
| Mar 20, 2025 | 19.51 | 20.96 | 19.51 | 20.77 | 20.77 | 5.27% | 10,849 |
| Mar 19, 2025 | 19.40 | 20.00 | 19.40 | 19.73 | 19.73 | 0.71% | 12,754 |
| Mar 18, 2025 | 19.76 | 19.76 | 19.49 | 19.59 | 19.59 | -0.96% | 5,802 |
| Mar 17, 2025 | 19.35 | 19.90 | 19.35 | 19.78 | 19.78 | 1.64% | 9,826 |
| Mar 14, 2025 | 19.70 | 19.70 | 19.10 | 19.46 | 19.46 | -0.41% | 14,718 |
| Mar 13, 2025 | 19.61 | 19.65 | 19.21 | 19.54 | 19.54 | -1.81% | 20,924 |
| Mar 12, 2025 | 19.19 | 20.24 | 19.19 | 19.90 | 19.90 | 3.00% | 28,484 |
| Mar 11, 2025 | 19.19 | 19.72 | 19.10 | 19.32 | 19.32 | 0.36% | 30,013 |
| Mar 10, 2025 | 20.35 | 20.35 | 19.12 | 19.25 | 19.25 | -6.96% | 54,877 |
| Mar 7, 2025 | 20.95 | 20.95 | 19.24 | 20.69 | 20.69 | -1.24% | 27,573 |
| Mar 6, 2025 | 20.29 | 20.95 | 20.11 | 20.95 | 20.95 | 2.95% | 18,793 |
| Mar 5, 2025 | 20.39 | 20.94 | 19.99 | 20.35 | 20.35 | -0.54% | 18,340 |
| Mar 4, 2025 | 21.02 | 21.19 | 19.00 | 20.46 | 20.46 | -3.35% | 50,729 |
| Mar 3, 2025 | 20.80 | 21.75 | 20.61 | 21.17 | 21.17 | 1.78% | 26,770 |
| Feb 28, 2025 | 21.05 | 21.20 | 20.24 | 20.80 | 20.80 | 1.22% | 26,940 |
| Feb 27, 2025 | 21.84 | 21.84 | 20.45 | 20.55 | 20.55 | -3.66% | 16,977 |
| Feb 26, 2025 | 20.30 | 21.48 | 20.17 | 21.33 | 21.33 | 3.90% | 24,436 |
| Feb 25, 2025 | 20.09 | 20.90 | 19.58 | 20.53 | 20.53 | 2.29% | 29,589 |
| Feb 24, 2025 | 21.31 | 21.58 | 19.50 | 20.07 | 20.07 | -6.74% | 31,987 |
| Feb 21, 2025 | 22.95 | 23.15 | 21.35 | 21.52 | 21.52 | -6.43% | 39,507 |
| Feb 20, 2025 | 23.50 | 23.50 | 21.80 | 23.00 | 23.00 | 3.14% | 27,462 |
| Feb 19, 2025 | 21.88 | 22.85 | 21.57 | 22.30 | 22.30 | 0.36% | 19,282 |
| Feb 18, 2025 | 22.84 | 22.84 | 21.50 | 22.22 | 22.22 | -3.60% | 14,015 |
| Feb 14, 2025 | 23.62 | 23.99 | 22.81 | 23.05 | 23.05 | -3.31% | 12,575 |
| Feb 13, 2025 | 23.44 | 24.13 | 22.78 | 23.84 | 23.84 | 3.25% | 18,411 |
| Feb 12, 2025 | 22.60 | 23.31 | 22.23 | 23.09 | 23.09 | 0.92% | 12,971 |
| Feb 11, 2025 | 23.41 | 23.41 | 22.63 | 22.88 | 22.88 | -1.97% | 14,067 |
| Feb 10, 2025 | 23.43 | 23.80 | 23.11 | 23.34 | 23.34 | -0.47% | 12,288 |
| Feb 7, 2025 | 24.40 | 24.40 | 23.34 | 23.45 | 23.45 | -3.54% | 17,500 |
| Feb 6, 2025 | 23.09 | 24.79 | 22.69 | 24.31 | 24.31 | 5.37% | 52,282 |
| Feb 5, 2025 | 23.69 | 23.69 | 22.78 | 23.07 | 23.07 | -1.79% | 11,970 |
| Feb 4, 2025 | 23.12 | 24.00 | 22.53 | 23.49 | 23.49 | 1.60% | 39,684 |
| Feb 3, 2025 | 22.77 | 23.28 | 22.52 | 23.12 | 23.12 | 0.04% | 16,169 |
| Jan 31, 2025 | 22.74 | 23.27 | 22.00 | 23.11 | 23.11 | 2.80% | 22,496 |
| Jan 30, 2025 | 22.52 | 22.92 | 22.12 | 22.48 | 22.48 | -1.23% | 23,864 |
| Jan 29, 2025 | 22.61 | 22.78 | 21.81 | 22.76 | 22.76 | 2.94% | 13,945 |
| Jan 28, 2025 | 21.88 | 22.39 | 21.23 | 22.11 | 22.11 | 2.22% | 18,774 |
| Jan 27, 2025 | 21.98 | 21.98 | 21.13 | 21.63 | 21.63 | -1.95% | 16,460 |
| Jan 24, 2025 | 22.34 | 22.69 | 21.95 | 22.06 | 22.06 | -2.69% | 20,837 |
| Jan 23, 2025 | 22.15 | 22.77 | 22.11 | 22.67 | 22.67 | 1.25% | 30,185 |
| 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 |