CoreCard Corporation (CCRD)
NYSE: CCRD · Real-Time Price · USD
18.90
+0.38 (2.05%)
Apr 17, 2025, 4:00 PM EDT - Market closed
CoreCard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 18.78 | 19.33 | 18.78 | 19.09 | 19.09 | 3.08% | 21,101 |
| Apr 16, 2025 | 18.40 | 18.78 | 18.33 | 18.52 | 18.52 | 0.16% | 24,980 |
| Apr 15, 2025 | 18.38 | 19.00 | 17.91 | 18.49 | 18.49 | 1.32% | 15,669 |
| Apr 14, 2025 | 18.24 | 18.89 | 18.22 | 18.25 | 18.25 | 1.11% | 12,089 |
| Apr 11, 2025 | 19.12 | 19.50 | 18.00 | 18.05 | 18.05 | -4.70% | 22,359 |
| Apr 10, 2025 | 19.27 | 19.27 | 18.46 | 18.94 | 18.94 | -2.27% | 19,236 |
| Apr 9, 2025 | 17.26 | 19.51 | 17.26 | 19.38 | 19.38 | 12.15% | 15,558 |
| Apr 8, 2025 | 18.55 | 18.55 | 17.11 | 17.28 | 17.28 | -4.74% | 16,375 |
| Apr 7, 2025 | 16.71 | 18.86 | 16.71 | 18.14 | 18.14 | 5.77% | 21,405 |
| Apr 4, 2025 | 17.02 | 17.91 | 16.75 | 17.15 | 17.15 | -2.61% | 35,467 |
| Apr 3, 2025 | 17.71 | 17.88 | 17.01 | 17.61 | 17.61 | -3.51% | 39,451 |
| Apr 2, 2025 | 18.39 | 18.45 | 18.02 | 18.25 | 18.25 | 0.11% | 12,627 |
| Apr 1, 2025 | 18.84 | 18.84 | 17.31 | 18.23 | 18.23 | -2.57% | 25,098 |
| Mar 31, 2025 | 18.56 | 18.91 | 17.34 | 18.71 | 18.71 | 0.27% | 45,343 |
| Mar 28, 2025 | 20.18 | 20.18 | 18.50 | 18.66 | 18.66 | -7.49% | 20,555 |
| 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 |