5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
+3.52%
3 MONTH PERFORMANCE
+80.60%
6 MONTH PERFORMANCE
+84.17%
YEAR-TO-DATE PERFORMANCE
-1.59%
1 YEAR PERFORMANCE
+87.73%
CoreCard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $22.70 | $22.39 (-1.37%) | $22.89 | $22.22 | 24,297 | $178.17 M |
| 01/21/2025 | $22.70 | $22.64 (-0.26%) | $23.49 | $22.64 | 25,133 | $180.16 M |
| 01/17/2025 | $23.60 | $22.75 (-3.6%) | $23.76 | $22.50 | 16,411 | $181.03 M |
| 01/16/2025 | $22.75 | $23.83 (4.75%) | $23.88 | $22.11 | 31,508 | $189.63 M |
| 01/15/2025 | $23.02 | $22.75 (-1.17%) | $23.07 | $22.53 | 13,225 | $181.03 M |
| 01/14/2025 | $22.30 | $22.62 (1.43%) | $22.84 | $22.00 | 27,937 | $180.00 M |
| 01/13/2025 | $22.46 | $22.45 (-0.04%) | $22.77 | $21.61 | 34,402 | $178.65 M |
| 01/10/2025 | $23.22 | $22.72 (-2.15%) | $23.22 | $22.46 | 23,800 | $180.80 M |
| 01/08/2025 | $23.44 | $23.61 (0.73%) | $23.98 | $22.79 | 47,200 | $187.88 M |
| 01/07/2025 | $23.56 | $23.71 (0.64%) | $23.97 | $22.90 | 39,100 | $188.67 M |
| 01/06/2025 | $24.64 | $23.64 (-4.06%) | $24.97 | $23.51 | 66,500 | $188.12 M |
| 01/03/2025 | $23.06 | $24.35 (5.59%) | $24.35 | $22.57 | 147,200 | $193.77 M |
| 01/02/2025 | $23.00 | $23.00 (0%) | $23.40 | $22.71 | 65,000 | $183.02 M |
| 12/31/2024 | $21.86 | $22.70 (3.84%) | $23.05 | $21.74 | 95,700 | $180.64 M |
| 12/30/2024 | $21.21 | $21.68 (2.22%) | $21.75 | $21.19 | 74,438 | $172.52 M |
| 12/27/2024 | $20.73 | $21.10 (1.78%) | $21.28 | $20.23 | 55,247 | $167.90 M |
| 12/26/2024 | $21.45 | $21.02 (-2%) | $21.62 | $20.53 | 61,900 | $167.27 M |
| 12/24/2024 | $21.38 | $21.77 (1.82%) | $21.77 | $21.34 | 11,300 | $173.24 M |
| 12/23/2024 | $21.31 | $21.48 (0.8%) | $21.50 | $21.13 | 46,500 | $170.93 M |
| 12/20/2024 | $21.63 | $21.58 (-0.23%) | $21.76 | $21.40 | 86,547 | $171.72 M |
| 12/19/2024 | $22.09 | $21.52 (-2.58%) | $22.09 | $21.26 | 46,447 | $171.25 M |
| 12/18/2024 | $22.46 | $21.68 (-3.47%) | $22.86 | $21.50 | 45,729 | $172.52 M |
| 12/17/2024 | $21.79 | $22.26 (2.16%) | $22.37 | $21.79 | 49,348 | $177.14 M |
| 12/16/2024 | $22.02 | $21.95 (-0.32%) | $22.59 | $21.82 | 41,044 | $174.67 M |
| 12/13/2024 | $22.86 | $22.30 (-2.45%) | $22.86 | $22.12 | 26,738 | $177.45 M |
| 12/12/2024 | $23.03 | $22.75 (-1.22%) | $23.03 | $22.56 | 31,400 | $181.03 M |
| 12/11/2024 | $22.79 | $22.83 (0.18%) | $23.34 | $22.60 | 42,500 | $181.67 M |
| 12/10/2024 | $23.27 | $22.68 (-2.54%) | $24.16 | $22.62 | 34,205 | $180.48 M |
| 12/09/2024 | $24.02 | $23.23 (-3.29%) | $24.02 | $23.02 | 34,700 | $184.85 M |
| 12/06/2024 | $23.46 | $23.85 (1.66%) | $24.22 | $22.57 | 47,400 | $189.79 M |
| 12/05/2024 | $23.34 | $23.08 (-1.11%) | $24.00 | $22.93 | 49,037 | $183.66 M |
| 12/04/2024 | $21.93 | $23.17 (5.65%) | $23.18 | $21.93 | 117,800 | $184.38 M |
| 12/03/2024 | $21.68 | $21.91 (1.06%) | $21.95 | $21.26 | 77,507 | $174.35 M |
| 12/02/2024 | $21.02 | $21.54 (2.47%) | $21.68 | $20.54 | 44,700 | $171.41 M |
| 11/29/2024 | $21.26 | $20.98 (-1.32%) | $21.44 | $20.57 | 22,519 | $166.95 M |
| 11/27/2024 | $21.35 | $21.36 (0.05%) | $21.68 | $21.09 | 23,426 | $169.97 M |
| 11/26/2024 | $20.64 | $21.48 (4.07%) | $21.97 | $20.10 | 56,023 | $170.93 M |
| 11/25/2024 | $20.01 | $20.67 (3.3%) | $20.80 | $19.84 | 59,217 | $164.48 M |
| 11/22/2024 | $18.88 | $19.71 (4.4%) | $19.82 | $18.55 | 86,501 | $156.84 M |
| 11/21/2024 | $18.71 | $18.65 (-0.32%) | $19.20 | $18.37 | 47,924 | $148.41 M |
| 11/20/2024 | $17.98 | $18.59 (3.39%) | $18.81 | $17.98 | 63,023 | $147.93 M |
| 11/19/2024 | $17.83 | $17.89 (0.34%) | $18.13 | $17.54 | 48,213 | $142.36 M |
| 11/18/2024 | $17.96 | $17.95 (-0.06%) | $18.13 | $17.83 | 57,200 | $142.84 M |
| 11/15/2024 | $18.64 | $18.10 (-2.9%) | $18.64 | $17.85 | 52,100 | $144.03 M |
| 11/14/2024 | $18.45 | $17.93 (-2.82%) | $18.48 | $17.82 | 47,449 | $142.68 M |
| 11/13/2024 | $17.75 | $18.33 (3.27%) | $18.65 | $17.67 | 63,700 | $145.86 M |
| 11/12/2024 | $17.69 | $17.53 (-0.9%) | $17.95 | $17.22 | 31,900 | $139.50 M |
| 11/11/2024 | $17.01 | $17.74 (4.29%) | $17.82 | $17.01 | 68,400 | $141.17 M |
| 11/08/2024 | $16.44 | $16.87 (2.62%) | $17.01 | $16.43 | 36,400 | $134.24 M |
| 11/07/2024 | $16.36 | $16.40 (0.24%) | $16.80 | $16.36 | 25,400 | $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 |