CoreCard Corporation (CCRD)
NYSE: CCRD
· Real-Time Price · USD
28.13
0.21 (0.75%)
At close: Aug 15, 2025, 12:44 PM
CCRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 28.01 | 28.48 | 27.79 | 27.92 | 27.92 | -1.41% | 111,008 |
| Aug 13, 2025 | 26.99 | 28.44 | 26.99 | 28.32 | 28.32 | 2.28% | 60,823 |
| Aug 12, 2025 | 27.24 | 27.91 | 27.24 | 27.69 | 27.69 | 0.95% | 44,521 |
| Aug 11, 2025 | 27.09 | 27.69 | 26.95 | 27.43 | 27.43 | 0.77% | 62,235 |
| Aug 8, 2025 | 27.08 | 27.51 | 27.08 | 27.22 | 27.22 | 0.81% | 33,746 |
| Aug 7, 2025 | 27.23 | 27.32 | 26.90 | 27.00 | 27.00 | -0.48% | 46,000 |
| Aug 6, 2025 | 27.11 | 27.53 | 26.91 | 27.13 | 27.13 | 0.22% | 57,700 |
| Aug 5, 2025 | 27.63 | 27.64 | 26.97 | 27.07 | 27.07 | -2.06% | 90,800 |
| Aug 4, 2025 | 27.71 | 27.82 | 26.61 | 27.64 | 27.64 | -0.25% | 135,747 |
| Aug 1, 2025 | 28.45 | 28.46 | 27.61 | 27.71 | 27.71 | -4.28% | 140,706 |
| Jul 31, 2025 | 29.02 | 29.75 | 28.75 | 28.95 | 28.95 | 10.03% | 815,992 |
| Jul 30, 2025 | 26.49 | 26.89 | 25.87 | 26.31 | 26.31 | -0.27% | 65,628 |
| Jul 29, 2025 | 28.06 | 28.06 | 25.65 | 26.38 | 26.38 | -5.41% | 87,201 |
| Jul 28, 2025 | 27.23 | 28.06 | 26.79 | 27.89 | 27.89 | 2.05% | 38,905 |
| Jul 25, 2025 | 27.14 | 27.58 | 26.83 | 27.33 | 27.33 | 0.37% | 32,605 |
| Jul 24, 2025 | 27.68 | 27.68 | 27.02 | 27.23 | 27.23 | -2.26% | 32,723 |
| Jul 23, 2025 | 26.97 | 27.95 | 26.73 | 27.86 | 27.86 | 3.22% | 32,000 |
| Jul 22, 2025 | 27.92 | 28.00 | 26.86 | 26.99 | 26.99 | -3.57% | 34,517 |
| Jul 21, 2025 | 28.94 | 29.26 | 27.93 | 27.99 | 27.99 | -3.38% | 45,600 |
| Jul 18, 2025 | 28.74 | 29.40 | 28.60 | 28.97 | 28.97 | 1.40% | 64,700 |