CoreCard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	28.06	28.06	25.65	26.38	26.38	-5.41%	87,201
Jul 28, 2025	27.23	28.06	26.79	27.89	27.89	2.05%	38,905
Jul 25, 2025	27.14	27.58	26.83	27.33	27.33	0.37%	32,605
Jul 24, 2025	27.68	27.68	27.02	27.23	27.23	-2.26%	32,723
Jul 23, 2025	26.97	27.95	26.73	27.86	27.86	3.22%	31,976
Jul 22, 2025	27.92	28.00	26.86	26.99	26.99	-3.57%	34,517
Jul 21, 2025	28.94	29.26	27.93	27.99	27.99	-3.38%	45,567
Jul 18, 2025	28.74	29.40	28.60	28.97	28.97	1.40%	64,658
Jul 17, 2025	28.27	28.65	27.85	28.57	28.57	1.28%	44,461
Jul 16, 2025	28.27	28.63	27.31	28.21	28.21	0.11%	56,865
Jul 15, 2025	29.10	29.27	27.69	28.18	28.18	-2.83%	80,974
Jul 14, 2025	27.23	29.15	27.23	29.00	29.00	6.50%	67,291
Jul 11, 2025	28.54	29.20	27.00	27.23	27.23	-5.02%	65,832
Jul 10, 2025	29.54	29.73	28.55	28.67	28.67	-2.78%	40,255
Jul 9, 2025	30.84	31.14	29.40	29.49	29.49	-4.81%	58,437
Jul 8, 2025	29.50	31.26	29.02	30.98	30.98	5.16%	96,541
Jul 7, 2025	28.92	29.61	28.73	29.46	29.46	2.01%	99,223
Jul 3, 2025	28.75	28.99	28.50	28.88	28.88	0.28%	22,127