Price Alert

CoreCard Corporation (CCRD)

NYSE: CCRD · Real-Time Price · USD

27.13

0.39 (1.46%)

At close: Sep 11, 2025, 1:14 PM

CCRD Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 10, 2025	27.38	27.57	26.65	26.74	26.74	-2.16%	65,663
Sep 9, 2025	27.34	27.59	27.29	27.33	27.33	-0.65%	60,242
Sep 8, 2025	27.34	27.73	26.89	27.51	27.51	0.99%	115,500
Sep 5, 2025	27.20	27.64	26.95	27.24	27.24	0.67%	57,300
Sep 4, 2025	27.33	27.42	26.78	27.06	27.06	-0.77%	63,139
Sep 3, 2025	27.00	27.28	26.93	27.27	27.27	0.89%	35,400
Sep 2, 2025	27.27	27.60	27.03	27.03	27.03	-2.31%	43,177
Aug 29, 2025	27.73	28.10	27.65	27.67	27.67	-0.82%	64,649
Aug 28, 2025	27.76	27.97	27.48	27.90	27.90	0.76%	62,540
Aug 27, 2025	27.31	27.98	27.31	27.69	27.69	0.69%	28,600
Aug 26, 2025	27.29	27.77	27.29	27.50	27.50	0.47%	51,702
Aug 25, 2025	27.89	27.89	27.29	27.37	27.37	-2.42%	57,233
Aug 22, 2025	27.15	28.28	26.80	28.05	28.05	3.89%	129,106
Aug 21, 2025	27.12	27.33	26.74	27.00	27.00	-0.63%	73,257
Aug 20, 2025	27.10	27.39	26.89	27.17	27.17	0.18%	49,000
Aug 19, 2025	26.95	27.28	26.60	27.12	27.12	-0.66%	61,100
Aug 18, 2025	25.73	27.42	23.32	27.30	27.30	0.29%	214,486
Aug 15, 2025	28.01	28.50	27.02	27.22	27.22	-2.51%	282,804
Aug 14, 2025	28.01	28.48	27.79	27.92	27.92	-1.41%	111,500
Aug 13, 2025	26.99	28.44	26.99	28.32	28.32	2.28%	60,823