CoreCard Corporation (CCRD)
NYSE: CCRD · Real-Time Price · USD
27.33
+0.10 (0.37%)
Jul 25, 2025, 4:00 PM - Market closed
CoreCard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 29.00 | 29.35 | 28.53 | 28.80 | 28.80 | -0.59% | 62,092 |
| Jul 1, 2025 | 28.69 | 29.39 | 27.76 | 28.97 | 28.97 | - | 75,261 |
| Jun 30, 2025 | 28.31 | 29.88 | 28.30 | 28.97 | 28.97 | 2.80% | 114,579 |
| Jun 27, 2025 | 29.02 | 29.02 | 27.74 | 28.18 | 28.18 | -2.25% | 762,290 |
| Jun 26, 2025 | 28.82 | 29.20 | 28.55 | 28.83 | 28.83 | -0.07% | 61,189 |
| Jun 25, 2025 | 28.79 | 29.20 | 28.21 | 28.85 | 28.85 | 0.28% | 45,703 |
| Jun 24, 2025 | 28.25 | 28.77 | 28.12 | 28.77 | 28.77 | 2.64% | 68,622 |
| Jun 23, 2025 | 28.46 | 28.59 | 27.19 | 28.03 | 28.03 | -1.99% | 103,999 |
| Jun 20, 2025 | 28.90 | 29.97 | 28.18 | 28.60 | 28.60 | -0.38% | 40,977 |
| Jun 18, 2025 | 28.83 | 29.49 | 28.45 | 28.71 | 28.71 | -0.31% | 37,554 |
| Jun 17, 2025 | 28.72 | 29.31 | 28.41 | 28.80 | 28.80 | -0.79% | 49,871 |
| Jun 16, 2025 | 28.65 | 29.22 | 28.48 | 29.03 | 29.03 | 2.58% | 36,902 |
| Jun 13, 2025 | 29.50 | 30.01 | 28.06 | 28.30 | 28.30 | -4.17% | 80,740 |
| Jun 12, 2025 | 29.75 | 30.33 | 29.11 | 29.53 | 29.53 | -1.04% | 71,371 |
| Jun 11, 2025 | 30.49 | 30.53 | 29.75 | 29.84 | 29.84 | -0.53% | 67,326 |
| Jun 10, 2025 | 31.19 | 31.99 | 29.51 | 30.00 | 30.00 | -1.64% | 99,392 |
| Jun 9, 2025 | 30.20 | 31.92 | 29.06 | 30.50 | 30.50 | 9.08% | 259,215 |
| Jun 6, 2025 | 26.75 | 28.18 | 25.99 | 27.96 | 27.96 | 5.15% | 190,541 |
| Jun 5, 2025 | 26.63 | 26.94 | 26.52 | 26.59 | 26.59 | 0.80% | 13,591 |
| Jun 4, 2025 | 26.80 | 26.80 | 26.10 | 26.38 | 26.38 | -0.42% | 23,131 |
| Jun 3, 2025 | 27.08 | 27.08 | 26.22 | 26.49 | 26.49 | -2.18% | 23,879 |
| Jun 2, 2025 | 26.59 | 27.18 | 26.00 | 27.08 | 27.08 | 2.58% | 56,227 |
| May 30, 2025 | 26.38 | 26.48 | 25.52 | 26.40 | 26.40 | 0.38% | 24,615 |
| May 29, 2025 | 27.41 | 27.41 | 26.16 | 26.30 | 26.30 | -2.41% | 21,589 |
| May 28, 2025 | 26.86 | 27.20 | 26.52 | 26.95 | 26.95 | 1.20% | 26,476 |
| May 27, 2025 | 26.39 | 28.00 | 26.39 | 26.63 | 26.63 | 3.62% | 67,062 |
| May 23, 2025 | 25.34 | 26.36 | 25.01 | 25.70 | 25.70 | 0.90% | 37,246 |
| May 22, 2025 | 26.25 | 26.76 | 25.20 | 25.47 | 25.47 | -2.19% | 60,426 |
| May 21, 2025 | 25.83 | 26.33 | 25.53 | 26.04 | 26.04 | 0.62% | 22,892 |
| May 20, 2025 | 25.33 | 26.57 | 25.18 | 25.88 | 25.88 | 1.81% | 50,032 |
| May 19, 2025 | 24.15 | 25.48 | 24.03 | 25.42 | 25.42 | 4.05% | 35,023 |
| May 16, 2025 | 24.64 | 24.88 | 24.10 | 24.43 | 24.43 | -0.85% | 17,763 |
| May 15, 2025 | 23.91 | 25.00 | 23.73 | 24.64 | 24.64 | 1.86% | 28,483 |
| May 14, 2025 | 24.19 | 24.91 | 23.83 | 24.19 | 24.19 | 0.46% | 17,445 |