CoreCard Corporation (CCRD)
NYSE: CCRD · Real-Time Price · USD
26.30
-0.65 (-2.41%)
May 29, 2025, 4:00 PM - Market closed
CoreCard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 24.07 | 25.79 | 23.80 | 24.08 | 24.08 | 2.08% | 36,009 |
| May 12, 2025 | 21.67 | 24.60 | 21.58 | 23.59 | 23.59 | 15.64% | 48,429 |
| May 9, 2025 | 20.02 | 20.88 | 19.77 | 20.40 | 20.40 | 1.95% | 13,098 |
| May 8, 2025 | 18.85 | 20.47 | 18.83 | 20.01 | 20.01 | 15.20% | 25,807 |
| May 7, 2025 | 18.96 | 19.08 | 16.84 | 17.37 | 17.37 | -7.36% | 43,839 |
| May 6, 2025 | 18.70 | 19.21 | 18.70 | 18.75 | 18.75 | -1.16% | 4,418 |
| May 5, 2025 | 18.69 | 19.43 | 18.56 | 18.97 | 18.97 | -0.32% | 7,883 |
| May 2, 2025 | 19.50 | 19.76 | 18.93 | 19.03 | 19.03 | -2.26% | 11,416 |
| May 1, 2025 | 19.33 | 20.30 | 19.33 | 19.47 | 19.47 | 0.26% | 5,678 |
| Apr 30, 2025 | 19.96 | 20.00 | 19.38 | 19.42 | 19.42 | -2.61% | 10,837 |
| Apr 29, 2025 | 19.77 | 20.60 | 18.95 | 19.94 | 19.94 | -0.35% | 18,786 |
| Apr 28, 2025 | 21.00 | 21.24 | 19.66 | 20.01 | 20.01 | 0.10% | 23,282 |
| Apr 25, 2025 | 20.62 | 21.95 | 19.94 | 19.99 | 19.99 | -2.91% | 21,397 |
| Apr 24, 2025 | 19.61 | 20.68 | 19.61 | 20.59 | 20.59 | 5.05% | 10,431 |
| Apr 23, 2025 | 20.00 | 20.36 | 19.24 | 19.60 | 19.60 | -0.91% | 17,781 |
| Apr 22, 2025 | 19.23 | 19.97 | 19.21 | 19.78 | 19.78 | 4.66% | 13,375 |
| Apr 21, 2025 | 18.88 | 19.05 | 18.72 | 18.90 | 18.90 | -1.00% | 9,973 |
| 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 |