Skip to main content
CoreCard Corporation (CCRD)
NYSE: CCRD · Real-Time Price · USD
28.36
-0.35 (-1.21%)
Jun 20, 2025, 2:24 PM - Market open

CoreCard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202528.9029.9728.4528.51--0.70%14,978
Jun 18, 202528.8329.4928.4528.7128.71-0.31%37,554
Jun 17, 202528.7229.3128.4128.8028.80-0.79%49,871
Jun 16, 202528.6529.2228.4829.0329.032.58%36,902
Jun 13, 202529.5030.0128.0628.3028.30-4.17%80,740
Jun 12, 202529.7530.3329.1129.5329.53-1.04%71,371
Jun 11, 202530.4930.5329.7529.8429.84-0.53%67,326
Jun 10, 202531.1931.9929.5130.0030.00-1.64%99,392
Jun 9, 202530.2031.9229.0630.5030.509.08%259,215
Jun 6, 202526.7528.1825.9927.9627.965.15%190,541
Jun 5, 202526.6326.9426.5226.5926.590.80%13,591
Jun 4, 202526.8026.8026.1026.3826.38-0.42%23,131
Jun 3, 202527.0827.0826.2226.4926.49-2.18%23,879
Jun 2, 202526.5927.1826.0027.0827.082.58%56,227
May 30, 202526.3826.4825.5226.4026.400.38%24,615
May 29, 202527.4127.4126.1626.3026.30-2.41%21,589
May 28, 202526.8627.2026.5226.9526.951.20%26,476
May 27, 202526.3928.0026.3926.6326.633.62%67,062
May 23, 202525.3426.3625.0125.7025.700.90%37,246
May 22, 202526.2526.7625.2025.4725.47-2.19%60,426
May 21, 202525.8326.3325.5326.0426.040.62%22,892
May 20, 202525.3326.5725.1825.8825.881.81%50,032
May 19, 202524.1525.4824.0325.4225.424.05%35,023
May 16, 202524.6424.8824.1024.4324.43-0.85%17,763
May 15, 202523.9125.0023.7324.6424.641.86%28,483
May 14, 202524.1924.9123.8324.1924.190.46%17,445
May 13, 202524.0725.7923.8024.0824.082.08%36,009
May 12, 202521.6724.6021.5823.5923.5915.64%48,429
May 9, 202520.0220.8819.7720.4020.401.95%13,098
May 8, 202518.8520.4718.8320.0120.0115.20%25,807
May 7, 202518.9619.0816.8417.3717.37-7.36%43,839
May 6, 202518.7019.2118.7018.7518.75-1.16%4,418
May 5, 202518.6919.4318.5618.9718.97-0.32%7,883
May 2, 202519.5019.7618.9319.0319.03-2.26%11,416
May 1, 202519.3320.3019.3319.4719.470.26%5,678
Apr 30, 202519.9620.0019.3819.4219.42-2.61%10,837
Apr 29, 202519.7720.6018.9519.9419.94-0.35%18,786
Apr 28, 202521.0021.2419.6620.0120.010.10%23,282
Apr 25, 202520.6221.9519.9419.9919.99-2.91%21,397
Apr 24, 202519.6120.6819.6120.5920.595.05%10,431
Apr 23, 202520.0020.3619.2419.6019.60-0.91%17,781
Apr 22, 202519.2319.9719.2119.7819.784.66%13,375
Apr 21, 202518.8819.0518.7218.9018.90-1.00%9,973
Apr 17, 202518.7819.3318.7819.0919.093.08%21,101
Apr 16, 202518.4018.7818.3318.5218.520.16%24,980
Apr 15, 202518.3819.0017.9118.4918.491.32%15,669
Apr 14, 202518.2418.8918.2218.2518.251.11%12,089
Apr 11, 202519.1219.5018.0018.0518.05-4.70%22,359
Apr 10, 202519.2719.2718.4618.9418.94-2.27%19,236
Apr 9, 202517.2619.5117.2619.3819.3812.15%15,558