CoreCard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	25.65	27.30	25.65	27.30	27.30	5.73%	160,765
Oct 13, 2025	25.75	26.00	25.45	25.82	25.82	1.18%	101,174
Oct 10, 2025	26.57	26.57	25.38	25.52	25.52	-3.99%	54,186
Oct 9, 2025	26.50	27.00	26.41	26.58	26.58	-0.34%	34,164
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