CoreCard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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