CoreCard Corp (CCRD) Historical Stock Data

20.40 ↑0.39 (1.95%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CCRD is down -0.16% a day on average. There have been 17 days where CoreCard Corp closed green and 13 days where CCRD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	20.02	20.40	↑$0.38 (1.90%)	19.77	20.55	12.53K
2025-05-08	18.85	20.01	↑$1.16 (6.15%)	18.83	20.47	25.81K
2025-05-07	18.96	17.37	↓$1.59 (-8.37%)	17.00	19.08	43.84K
2025-05-06	18.70	18.75	↑$0.05 (0.27%)	18.70	19.21	4.42K
2025-05-05	18.69	18.97	↑$0.28 (1.50%)	18.56	19.43	7.88K
2025-05-02	19.50	19.03	↓$0.47 (-2.41%)	18.99	19.76	11.41K
2025-05-01	19.33	19.47	↑$0.14 (0.72%)	19.33	20.30	5.68K
2025-04-30	19.96	19.42	↓$0.54 (-2.69%)	19.38	20.00	10.84K
2025-04-29	19.77	19.94	↑$0.17 (0.86%)	18.95	20.30	18.79K
2025-04-28	21.00	20.01	↓$0.99 (-4.71%)	19.66	21.24	23.28K
2025-04-25	20.62	19.99	↓$0.63 (-3.06%)	19.97	21.95	21.40K
2025-04-24	19.61	20.59	↑$0.98 (5.00%)	19.61	20.68	10.43K
2025-04-23	20.00	19.60	↓$0.40 (-2.00%)	19.24	20.26	17.78K
2025-04-22	19.23	19.78	↑$0.55 (2.86%)	19.21	19.97	13.38K
2025-04-21	18.88	18.90	↑$0.02 (0.11%)	18.72	19.01	9.97K
2025-04-17	18.78	19.09	↑$0.31 (1.65%)	18.78	19.33	21.10K
2025-04-16	18.40	18.52	↑$0.12 (0.65%)	18.33	18.78	24.98K
2025-04-15	18.38	18.49	↑$0.11 (0.60%)	17.91	19.00	15.67K
2025-04-14	18.24	18.25	↑$0.01 (0.05%)	18.22	18.89	12.09K
2025-04-11	19.12	18.05	↓$1.07 (-5.60%)	18.00	19.50	22.36K
2025-04-10	19.27	18.94	↓$0.33 (-1.71%)	18.46	19.27	19.24K
2025-04-09	17.26	19.38	↑$2.12 (12.28%)	17.26	19.51	15.56K
2025-04-08	18.55	17.28	↓$1.27 (-6.85%)	17.11	18.55	16.38K
2025-04-07	16.71	18.14	↑$1.43 (8.56%)	16.71	18.86	21.41K
2025-04-04	17.02	17.15	↑$0.13 (0.76%)	16.75	17.91	35.47K
2025-04-03	17.71	17.61	↓$0.10 (-0.56%)	17.01	17.88	39.45K
2025-04-02	18.39	18.25	↓$0.14 (-0.76%)	18.02	18.45	12.63K
2025-04-01	18.84	18.23	↓$0.61 (-3.24%)	17.31	18.84	25.10K
2025-03-31	18.56	18.71	↑$0.15 (0.81%)	17.34	18.91	45.34K
2025-03-28	20.18	18.66	↓$1.52 (-7.53%)	18.50	20.18	20.56K