-
5 DAY PERFORMANCE
+6.41% -
1 MONTH PERFORMANCE
+24.36% -
3 MONTH PERFORMANCE
+36.54% -
6 MONTH PERFORMANCE
+29.51% -
YEAR-TO-DATE PERFORMANCE
+19.96% -
1 YEAR PERFORMANCE
+4.73%
CoreCard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $16.36 | $16.40 (0.24%) | $16.80 | $16.36 | 25,364 | $130.50 M |
| 11/06/2024 | $16.47 | $16.53 (0.36%) | $16.89 | $16.04 | 28,026 | $131.54 M |
| 11/05/2024 | $16.00 | $16.15 (0.94%) | $16.47 | $15.67 | 41,700 | $128.51 M |
| 11/04/2024 | $15.77 | $16.00 (1.46%) | $16.37 | $15.77 | 45,100 | $127.32 M |
| 11/01/2024 | $15.35 | $15.59 (1.56%) | $15.87 | $14.82 | 45,600 | $124.06 M |
| 10/31/2024 | $14.72 | $15.02 (2.04%) | $15.75 | $14.60 | 65,430 | $119.52 M |
| 10/30/2024 | $13.89 | $13.98 (0.65%) | $14.15 | $13.83 | 27,300 | $111.25 M |
| 10/29/2024 | $13.85 | $13.68 (-1.23%) | $13.92 | $13.60 | 13,200 | $108.86 M |
| 10/28/2024 | $13.77 | $13.86 (0.65%) | $14.10 | $13.77 | 36,506 | $110.29 M |
| 10/25/2024 | $13.10 | $13.63 (4.05%) | $13.80 | $13.10 | 53,625 | $110.19 M |
| 10/24/2024 | $12.58 | $13.10 (4.13%) | $13.25 | $12.58 | 55,300 | $105.90 M |
| 10/23/2024 | $12.23 | $12.29 (0.49%) | $12.35 | $12.12 | 9,600 | $99.36 M |
| 10/22/2024 | $12.32 | $12.37 (0.41%) | $12.51 | $12.15 | 9,000 | $100.00 M |
| 10/21/2024 | $12.50 | $12.28 (-1.76%) | $12.50 | $12.20 | 9,700 | $99.28 M |
| 10/18/2024 | $12.58 | $12.58 (0%) | $12.78 | $12.51 | 4,705 | $101.70 M |
| 10/17/2024 | $12.18 | $12.63 (3.69%) | $12.63 | $12.18 | 21,100 | $102.11 M |
| 10/16/2024 | $12.21 | $12.23 (0.16%) | $12.51 | $12.16 | 19,900 | $98.87 M |
| 10/15/2024 | $12.31 | $12.36 (0.41%) | $12.77 | $12.18 | 14,200 | $99.92 M |
| 10/14/2024 | $12.80 | $12.41 (-3.05%) | $12.80 | $12.34 | 10,700 | $100.33 M |
| 10/11/2024 | $12.48 | $12.93 (3.61%) | $12.93 | $12.48 | 11,100 | $104.53 M |
| 10/10/2024 | $12.95 | $12.50 (-3.47%) | $13.01 | $12.32 | 11,349 | $101.05 M |
| 10/09/2024 | $13.31 | $12.94 (-2.78%) | $13.35 | $12.83 | 12,400 | $104.61 M |
| 10/08/2024 | $13.29 | $13.27 (-0.15%) | $13.35 | $13.04 | 8,907 | $107.28 M |
| 10/07/2024 | $13.46 | $13.34 (-0.89%) | $13.50 | $13.19 | 9,135 | $107.85 M |
| 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 |