CoreCard Corporation (CCRD)
20.71
0.16 (0.78%)
At close: Feb 28, 2025, 3:59 PM
20.80
0.41%
After-hours: Feb 28, 2025, 04:01 PM EST
CCRD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 22.75 | 23.88 | 22.11 | 23.83 | 1.08 | 4.75% | 31,508 |
| Jan 15, 2025 | 23.02 | 23.07 | 22.53 | 22.75 | 0.13 | 0.57% | 13,225 |
| Jan 14, 2025 | 22.30 | 22.84 | 22.00 | 22.62 | 0.17 | 0.76% | 27,937 |
| Jan 13, 2025 | 22.46 | 22.77 | 21.61 | 22.45 | -0.27 | -1.19% | 34,402 |
| Jan 10, 2025 | 23.22 | 23.22 | 22.46 | 22.72 | -0.89 | -3.77% | 23,800 |
| Jan 8, 2025 | 23.44 | 23.98 | 22.79 | 23.61 | -0.10 | -0.42% | 47,200 |
| Jan 7, 2025 | 23.56 | 23.97 | 22.90 | 23.71 | 0.07 | 0.30% | 39,100 |
| Jan 6, 2025 | 24.64 | 24.97 | 23.51 | 23.64 | -0.71 | -2.92% | 66,500 |
| Jan 3, 2025 | 23.06 | 24.35 | 22.57 | 24.35 | 1.35 | 5.87% | 147,200 |
| Jan 2, 2025 | 23.00 | 23.40 | 22.71 | 23.00 | 0.30 | 1.32% | 65,000 |
| Dec 31, 2024 | 21.86 | 23.05 | 21.74 | 22.70 | 1.02 | 4.70% | 95,700 |
| Dec 30, 2024 | 21.21 | 21.75 | 21.19 | 21.68 | 0.58 | 2.75% | 74,438 |
| Dec 27, 2024 | 20.73 | 21.28 | 20.23 | 21.10 | 0.08 | 0.38% | 55,247 |
| Dec 26, 2024 | 21.45 | 21.62 | 20.53 | 21.02 | -0.75 | -3.45% | 61,900 |
| Dec 24, 2024 | 21.38 | 21.77 | 21.34 | 21.77 | 0.29 | 1.35% | 11,300 |
| Dec 23, 2024 | 21.31 | 21.50 | 21.13 | 21.48 | -0.10 | -0.46% | 46,500 |
| Dec 20, 2024 | 21.63 | 21.76 | 21.40 | 21.58 | 0.06 | 0.28% | 86,547 |
| Dec 19, 2024 | 22.09 | 22.09 | 21.26 | 21.52 | -0.16 | -0.74% | 46,447 |
| Dec 18, 2024 | 22.46 | 22.86 | 21.50 | 21.68 | -0.58 | -2.61% | 45,729 |
| Dec 17, 2024 | 21.79 | 22.37 | 21.79 | 22.26 | 0.31 | 1.41% | 49,348 |
| Dec 16, 2024 | 22.02 | 22.59 | 21.82 | 21.95 | -0.35 | -1.57% | 41,044 |