CoreCard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2024	13.74	14.50	13.74	14.13	14.13	3.37%	92,750
Aug 26, 2024	13.74	14.19	13.55	13.67	13.67	0.07%	33,264
Aug 23, 2024	13.18	14.08	13.18	13.66	13.66	5.08%	29,747
Aug 22, 2024	13.79	13.95	12.92	13.00	13.00	-4.48%	14,455
Aug 21, 2024	13.15	13.95	13.15	13.61	13.61	3.73%	25,766
Aug 20, 2024	12.88	13.39	12.57	13.12	13.12	1.94%	19,218
Aug 19, 2024	12.72	13.25	12.62	12.87	12.87	1.50%	15,454
Aug 16, 2024	12.79	13.31	12.55	12.68	12.68	-0.55%	51,419
Aug 15, 2024	12.64	13.13	12.62	12.75	12.75	2.00%	52,561
Aug 14, 2024	12.26	12.88	12.26	12.50	12.50	0.73%	18,413
Aug 13, 2024	12.18	12.58	12.11	12.41	12.41	2.48%	16,207
Aug 12, 2024	11.90	12.58	11.90	12.11	12.11	0.25%	39,998
Aug 9, 2024	12.18	12.30	11.98	12.08	12.08	-0.98%	30,132
Aug 8, 2024	12.18	12.65	12.05	12.20	12.20	0.41%	13,278
Aug 7, 2024	12.00	12.37	12.00	12.15	12.15	0.91%	17,139
Aug 6, 2024	11.96	12.20	11.90	12.04	12.04	-0.74%	35,236
Aug 5, 2024	11.72	12.25	11.57	12.13	12.13	-3.88%	25,121
Aug 2, 2024	12.28	12.84	11.91	12.62	12.62	2.77%	26,893
Aug 1, 2024	13.19	13.19	11.76	12.28	12.28	3.19%	54,211
Jul 31, 2024	12.10	12.23	11.73	11.90	11.90	-0.42%	23,336
Jul 30, 2024	12.23	12.33	11.95	11.95	11.95	-1.65%	13,934
Jul 29, 2024	12.38	12.38	12.00	12.15	12.15	-2.80%	14,394
Jul 26, 2024	12.24	12.94	12.07	12.50	12.50	2.12%	14,361
Jul 25, 2024	12.16	12.49	11.81	12.24	12.24	2.34%	14,858
Jul 24, 2024	12.00	12.00	11.80	11.96	11.96	-2.13%	16,426
Jul 23, 2024	11.82	12.26	11.82	12.22	12.22	0.74%	18,069
Jul 22, 2024	11.80	12.25	11.80	12.13	12.13	2.10%	12,510
Jul 19, 2024	11.88	12.04	11.70	11.88	11.88	-1.74%	11,649
Jul 18, 2024	12.35	12.49	11.78	12.09	12.09	-0.74%	30,987
Jul 17, 2024	11.79	12.26	11.79	12.18	12.18	1.08%	24,872
Jul 16, 2024	11.99	12.38	11.76	12.05	12.05	2.73%	21,589
Jul 15, 2024	12.23	12.24	11.71	11.73	11.73	-4.09%	38,647
Jul 12, 2024	11.93	12.57	11.90	12.23	12.23	2.00%	16,897
Jul 11, 2024	12.04	12.37	11.70	11.99	11.99	1.27%	31,009
Jul 10, 2024	12.15	12.20	11.71	11.84	11.84	-2.15%	32,932
Jul 9, 2024	12.63	12.63	11.98	12.10	12.10	-1.39%	37,846
Jul 8, 2024	12.83	12.97	12.22	12.27	12.27	-4.74%	31,578
Jul 5, 2024	13.24	13.32	12.66	12.88	12.88	-4.80%	34,694
Jul 3, 2024	13.30	13.88	13.30	13.53	13.53	1.50%	13,631
Jul 2, 2024	13.49	13.59	13.04	13.33	13.33	-0.30%	44,699