CoreCard Corporation (CCRD)
18.73
0.07 (0.38%)
At close: Mar 31, 2025, 3:59 PM
19.06
1.72%
After-hours: Mar 31, 2025, 08:00 PM EDT
CoreCard Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 18.56 | 18.91 | 17.34 | 18.86 | 0.20 | 1.07% | 42,624 |
| Mar 28, 2025 | 20.18 | 20.18 | 18.50 | 18.66 | -1.51 | -7.49% | 20,600 |
| Mar 27, 2025 | 20.03 | 20.49 | 19.70 | 20.17 | 0.03 | 0.15% | 9,100 |
| Mar 26, 2025 | 20.90 | 21.00 | 20.14 | 20.14 | -0.58 | -2.80% | 15,300 |
| Mar 25, 2025 | 21.24 | 21.34 | 20.68 | 20.72 | -0.59 | -2.77% | 7,900 |
| Mar 24, 2025 | 20.91 | 21.44 | 20.89 | 21.31 | 0.73 | 3.55% | 10,419 |
| Mar 21, 2025 | 20.61 | 20.76 | 20.30 | 20.58 | -0.19 | -0.91% | 15,200 |
| Mar 20, 2025 | 19.51 | 20.96 | 19.51 | 20.77 | 1.04 | 5.27% | 10,849 |
| Mar 19, 2025 | 19.40 | 20.00 | 19.40 | 19.73 | 0.14 | 0.71% | 12,800 |
| Mar 18, 2025 | 19.76 | 19.76 | 19.49 | 19.59 | -0.19 | -0.96% | 5,802 |
| Mar 17, 2025 | 19.35 | 19.90 | 19.35 | 19.78 | 0.32 | 1.64% | 9,826 |
| Mar 14, 2025 | 19.70 | 19.70 | 19.10 | 19.46 | -0.08 | -0.41% | 14,718 |
| Mar 13, 2025 | 19.61 | 19.65 | 19.21 | 19.54 | -0.36 | -1.81% | 20,924 |
| Mar 12, 2025 | 19.19 | 20.24 | 19.19 | 19.90 | 0.58 | 3.00% | 28,500 |
| Mar 11, 2025 | 19.19 | 19.72 | 19.10 | 19.32 | 0.07 | 0.36% | 30,013 |
| Mar 10, 2025 | 20.35 | 20.35 | 19.12 | 19.25 | -1.44 | -6.96% | 54,900 |
| Mar 7, 2025 | 20.95 | 20.95 | 19.24 | 20.69 | -0.26 | -1.24% | 27,600 |
| Mar 6, 2025 | 20.29 | 20.95 | 20.11 | 20.95 | 0.60 | 2.95% | 18,800 |
| Mar 5, 2025 | 20.39 | 20.94 | 19.99 | 20.35 | -0.11 | -0.54% | 18,340 |
| Mar 4, 2025 | 21.02 | 21.19 | 19.00 | 20.46 | -0.71 | -3.35% | 50,729 |
| Mar 3, 2025 | 20.80 | 21.75 | 20.61 | 21.17 | 0.37 | 1.78% | 26,800 |
| Feb 28, 2025 | 21.05 | 21.20 | 20.24 | 20.80 | 0.25 | 1.22% | 26,940 |
| Feb 27, 2025 | 21.84 | 21.84 | 20.45 | 20.55 | -0.78 | -3.66% | 17,000 |
| Feb 26, 2025 | 20.30 | 21.48 | 20.17 | 21.33 | 0.80 | 3.90% | 24,436 |
| Feb 25, 2025 | 20.09 | 20.90 | 19.58 | 20.53 | 0.46 | 2.29% | 29,600 |
| Feb 24, 2025 | 21.31 | 21.58 | 19.50 | 20.07 | -1.45 | -6.74% | 32,000 |
| Feb 21, 2025 | 22.95 | 23.15 | 21.35 | 21.52 | -1.48 | -6.43% | 39,507 |
| Feb 20, 2025 | 23.50 | 23.50 | 21.80 | 23.00 | 0.70 | 3.14% | 27,500 |
| Feb 19, 2025 | 21.88 | 22.85 | 21.57 | 22.30 | 0.08 | 0.36% | 19,300 |
| Feb 18, 2025 | 22.84 | 22.84 | 21.50 | 22.22 | -0.83 | -3.60% | 14,015 |
| Feb 14, 2025 | 23.62 | 23.99 | 22.81 | 23.05 | -0.79 | -3.31% | 12,600 |
| Feb 13, 2025 | 23.44 | 24.13 | 22.78 | 23.84 | 0.75 | 3.25% | 18,411 |
| Feb 12, 2025 | 22.60 | 23.31 | 22.23 | 23.09 | 0.21 | 0.92% | 13,000 |
| Feb 11, 2025 | 23.41 | 23.41 | 22.63 | 22.88 | -0.46 | -1.97% | 14,100 |
| Feb 10, 2025 | 23.43 | 23.80 | 23.11 | 23.34 | -0.11 | -0.47% | 12,300 |
| Feb 7, 2025 | 24.40 | 24.40 | 23.34 | 23.45 | -0.86 | -3.54% | 17,500 |
| Feb 6, 2025 | 23.09 | 24.79 | 22.69 | 24.31 | 1.24 | 5.37% | 52,300 |
| Feb 5, 2025 | 23.69 | 23.69 | 22.78 | 23.07 | -0.42 | -1.79% | 12,000 |
| Feb 4, 2025 | 23.12 | 24.00 | 22.53 | 23.49 | 0.37 | 1.60% | 39,700 |
| Feb 3, 2025 | 22.77 | 23.28 | 22.52 | 23.12 | 0.01 | 0.04% | 16,200 |
| Jan 31, 2025 | 22.74 | 23.27 | 22.00 | 23.11 | 0.63 | 2.80% | 22,500 |
| Jan 30, 2025 | 22.52 | 22.92 | 22.12 | 22.48 | -0.28 | -1.23% | 23,900 |
| Jan 29, 2025 | 22.61 | 22.78 | 21.81 | 22.76 | 0.65 | 2.94% | 13,945 |
| Jan 28, 2025 | 21.88 | 22.39 | 21.23 | 22.11 | 0.48 | 2.22% | 18,800 |
| Jan 27, 2025 | 21.98 | 21.98 | 21.13 | 21.63 | -0.43 | -1.95% | 16,500 |
| Jan 24, 2025 | 22.34 | 22.69 | 21.95 | 22.06 | -0.61 | -2.69% | 20,837 |
| Jan 23, 2025 | 22.15 | 22.77 | 22.11 | 22.67 | 0.28 | 1.25% | 30,200 |
| Jan 22, 2025 | 22.70 | 22.89 | 22.22 | 22.39 | -0.25 | -1.10% | 24,300 |
| Jan 21, 2025 | 22.70 | 23.49 | 22.64 | 22.64 | -0.11 | -0.48% | 25,133 |
| Jan 17, 2025 | 23.60 | 23.76 | 22.50 | 22.75 | -1.08 | -4.53% | 16,411 |