-
5 DAY PERFORMANCE
-8.24% -
1 MONTH PERFORMANCE
-9.05% -
3 MONTH PERFORMANCE
+3.73% -
6 MONTH PERFORMANCE
+24.16% -
YEAR-TO-DATE PERFORMANCE
-3.40% -
1 YEAR PERFORMANCE
-35.77%
CoreCard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.44 | $13.51 (0.52%) | $13.61 | $13.10 | 15,107 | $109.22 M |
| 10/03/2024 | $13.58 | $13.42 (-1.18%) | $13.77 | $13.17 | 42,145 | $108.49 M |
| 10/02/2024 | $14.30 | $13.89 (-2.87%) | $14.41 | $13.65 | 34,600 | $112.29 M |
| 10/01/2024 | $14.63 | $14.56 (-0.48%) | $14.79 | $14.45 | 32,642 | $117.71 M |
| 09/30/2024 | $14.94 | $14.52 (-2.81%) | $14.94 | $14.40 | 4,331 | $117.38 M |
| 09/27/2024 | $14.37 | $14.49 (0.84%) | $14.83 | $14.37 | 8,033 | $117.14 M |
| 09/26/2024 | $14.38 | $14.39 (0.07%) | $14.73 | $13.91 | 27,500 | $116.33 M |
| 09/25/2024 | $15.13 | $14.34 (-5.22%) | $15.13 | $14.34 | 11,000 | $115.93 M |
| 09/24/2024 | $15.36 | $15.29 (-0.46%) | $15.51 | $15.13 | 12,000 | $123.61 M |
| 09/23/2024 | $15.46 | $15.50 (0.26%) | $15.67 | $15.20 | 32,500 | $125.31 M |
| 09/20/2024 | $15.50 | $15.73 (1.48%) | $16.00 | $15.41 | 24,000 | $127.17 M |
| 09/19/2024 | $15.85 | $15.88 (0.19%) | $16.07 | $15.57 | 21,800 | $128.38 M |
| 09/18/2024 | $15.20 | $15.63 (2.83%) | $16.37 | $15.08 | 31,401 | $126.36 M |
| 09/17/2024 | $15.50 | $15.22 (-1.81%) | $15.98 | $15.12 | 72,400 | $123.04 M |
| 09/16/2024 | $15.48 | $15.34 (-0.9%) | $15.55 | $15.21 | 19,447 | $124.01 M |
| 09/13/2024 | $15.37 | $15.42 (0.33%) | $15.87 | $15.23 | 29,000 | $124.66 M |
| 09/12/2024 | $14.90 | $15.20 (2.01%) | $15.81 | $14.90 | 27,000 | $122.88 M |
| 09/11/2024 | $14.66 | $14.84 (1.23%) | $15.29 | $14.60 | 17,348 | $119.97 M |
| 09/10/2024 | $14.75 | $14.59 (-1.08%) | $14.92 | $14.59 | 20,176 | $117.95 M |
| 09/09/2024 | $14.75 | $14.64 (-0.75%) | $15.04 | $14.64 | 21,800 | $118.35 M |
| 09/06/2024 | $14.65 | $14.69 (0.27%) | $14.88 | $14.23 | 46,500 | $118.76 M |
| 09/05/2024 | $14.20 | $14.27 (0.49%) | $14.80 | $14.20 | 25,500 | $115.36 M |
| 09/04/2024 | $13.90 | $14.18 (2.01%) | $14.94 | $13.90 | 33,200 | $114.64 M |
| 09/03/2024 | $14.36 | $14.00 (-2.51%) | $14.40 | $14.00 | 39,900 | $113.18 M |
| 08/30/2024 | $14.51 | $14.54 (0.21%) | $14.91 | $14.48 | 17,900 | $117.55 M |
| 08/29/2024 | $14.30 | $14.52 (1.54%) | $14.87 | $14.25 | 42,710 | $117.38 M |
| 08/28/2024 | $14.25 | $14.21 (-0.28%) | $15.05 | $14.14 | 33,200 | $114.88 M |
| 08/27/2024 | $13.74 | $14.13 (2.84%) | $14.50 | $13.74 | 92,800 | $114.23 M |
| 08/26/2024 | $13.74 | $13.67 (-0.51%) | $14.19 | $13.55 | 33,300 | $110.51 M |
| 08/23/2024 | $13.18 | $13.66 (3.64%) | $14.08 | $13.18 | 29,747 | $110.43 M |
| 08/22/2024 | $13.79 | $13.00 (-5.73%) | $13.95 | $12.92 | 14,500 | $105.10 M |
| 08/21/2024 | $13.15 | $13.61 (3.5%) | $13.95 | $13.15 | 25,800 | $110.03 M |
| 08/20/2024 | $12.88 | $13.12 (1.86%) | $13.39 | $12.57 | 19,218 | $106.07 M |
| 08/19/2024 | $12.72 | $12.87 (1.18%) | $13.25 | $12.62 | 15,500 | $104.05 M |
| 08/16/2024 | $12.79 | $12.68 (-0.86%) | $13.31 | $12.55 | 51,419 | $102.51 M |
| 08/15/2024 | $12.64 | $12.75 (0.87%) | $13.13 | $12.62 | 52,600 | $103.08 M |
| 08/14/2024 | $12.26 | $12.50 (1.96%) | $12.88 | $12.26 | 18,413 | $101.05 M |
| 08/13/2024 | $12.18 | $12.41 (1.89%) | $12.58 | $12.11 | 16,207 | $100.33 M |
| 08/12/2024 | $11.90 | $12.11 (1.76%) | $12.58 | $11.90 | 40,000 | $97.90 M |
| 08/09/2024 | $12.18 | $12.08 (-0.82%) | $12.30 | $11.98 | 30,132 | $97.66 M |
| 08/08/2024 | $12.18 | $12.20 (0.16%) | $12.65 | $12.05 | 13,300 | $98.63 M |
| 08/07/2024 | $12.00 | $12.15 (1.25%) | $12.37 | $12.00 | 17,139 | $98.22 M |
| 08/06/2024 | $11.96 | $12.04 (0.67%) | $12.20 | $11.90 | 35,236 | $97.34 M |
| 08/05/2024 | $11.72 | $12.13 (3.5%) | $12.25 | $11.57 | 25,121 | $98.06 M |
| 08/02/2024 | $12.28 | $12.62 (2.77%) | $12.84 | $11.91 | 26,900 | $102.02 M |
| 08/01/2024 | $13.19 | $12.28 (-6.9%) | $13.19 | $11.76 | 54,211 | $99.28 M |
| 07/31/2024 | $12.10 | $11.90 (-1.65%) | $12.23 | $11.73 | 23,336 | $96.20 M |
| 07/30/2024 | $12.23 | $11.95 (-2.29%) | $12.33 | $11.95 | 13,934 | $96.61 M |
| 07/29/2024 | $12.38 | $12.15 (-1.86%) | $12.38 | $12.00 | 14,400 | $98.22 M |
| 07/26/2024 | $12.24 | $12.50 (2.12%) | $12.94 | $12.07 | 14,400 | $102.95 M |
| 07/25/2024 | $12.16 | $12.24 (0.66%) | $12.49 | $11.81 | 14,900 | $100.81 M |
| 07/24/2024 | $12.00 | $11.96 (-0.33%) | $12.00 | $11.80 | 16,426 | $98.50 M |
| 07/23/2024 | $11.82 | $12.22 (3.38%) | $12.26 | $11.82 | 18,100 | $100.65 M |
| 07/22/2024 | $11.80 | $12.13 (2.8%) | $12.25 | $11.80 | 12,510 | $99.90 M |
| 07/19/2024 | $11.88 | $11.88 (0%) | $12.04 | $11.70 | 11,649 | $97.85 M |
| 07/18/2024 | $12.35 | $12.09 (-2.11%) | $12.49 | $11.78 | 30,987 | $99.57 M |
| 07/17/2024 | $11.79 | $12.18 (3.31%) | $12.26 | $11.79 | 24,872 | $100.32 M |
| 07/16/2024 | $11.99 | $12.05 (0.5%) | $12.38 | $11.76 | 21,589 | $99.25 M |
| 07/15/2024 | $12.23 | $11.73 (-4.09%) | $12.24 | $11.71 | 38,647 | $96.61 M |
| 07/12/2024 | $11.93 | $12.23 (2.51%) | $12.57 | $11.90 | 16,897 | $100.73 M |
| 07/11/2024 | $12.04 | $11.99 (-0.42%) | $12.37 | $11.70 | 31,009 | $98.75 M |
| 07/10/2024 | $12.15 | $11.84 (-2.55%) | $12.20 | $11.71 | 32,932 | $97.52 M |
| 07/09/2024 | $12.63 | $12.10 (-4.2%) | $12.63 | $11.98 | 37,846 | $99.66 M |
| 07/08/2024 | $12.83 | $12.27 (-4.36%) | $12.97 | $12.22 | 31,578 | $101.06 M |