5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
+5.52%
3 MONTH PERFORMANCE
-12.41%
6 MONTH PERFORMANCE
+40.84%
YEAR-TO-DATE PERFORMANCE
-13.26%
1 YEAR PERFORMANCE
+64.36%
CoreCard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.96 | $19.42 (-2.71%) | $20.00 | $19.38 | 10,837 | $155.89 M |
| 04/29/2025 | $19.77 | $19.94 (0.86%) | $20.60 | $18.95 | 18,800 | $160.06 M |
| 04/28/2025 | $21.00 | $20.01 (-4.71%) | $21.24 | $19.66 | 23,300 | $160.62 M |
| 04/25/2025 | $20.62 | $19.99 (-3.06%) | $21.95 | $19.94 | 21,400 | $160.46 M |
| 04/24/2025 | $19.61 | $20.59 (5%) | $20.68 | $19.61 | 10,431 | $165.28 M |
| 04/23/2025 | $20.00 | $19.74 (-1.3%) | $20.36 | $19.24 | 17,800 | $158.45 M |
| 04/22/2025 | $19.23 | $19.78 (2.86%) | $19.97 | $19.21 | 13,400 | $158.78 M |
| 04/21/2025 | $18.88 | $18.90 (0.11%) | $19.05 | $18.72 | 10,000 | $151.71 M |
| 04/17/2025 | $18.78 | $19.09 (1.65%) | $19.33 | $18.77 | 21,101 | $153.24 M |
| 04/16/2025 | $18.40 | $18.52 (0.65%) | $18.78 | $18.33 | 25,000 | $148.66 M |
| 04/15/2025 | $18.38 | $18.49 (0.6%) | $19.00 | $17.91 | 15,700 | $148.42 M |
| 04/14/2025 | $18.24 | $18.25 (0.05%) | $18.89 | $18.22 | 12,100 | $146.49 M |
| 04/11/2025 | $19.12 | $18.05 (-5.6%) | $19.50 | $18.00 | 22,400 | $144.89 M |
| 04/10/2025 | $19.27 | $18.94 (-1.71%) | $19.27 | $18.46 | 19,236 | $152.03 M |
| 04/09/2025 | $17.26 | $19.38 (12.28%) | $19.51 | $17.26 | 15,600 | $155.56 M |
| 04/08/2025 | $18.55 | $17.28 (-6.85%) | $18.55 | $17.11 | 16,400 | $138.71 M |
| 04/07/2025 | $16.71 | $18.14 (8.56%) | $18.86 | $16.71 | 21,405 | $145.61 M |
| 04/04/2025 | $17.02 | $17.15 (0.76%) | $17.91 | $16.75 | 35,500 | $137.66 M |
| 04/03/2025 | $17.71 | $17.61 (-0.56%) | $17.88 | $17.01 | 39,500 | $141.36 M |
| 04/02/2025 | $18.39 | $18.25 (-0.76%) | $18.45 | $18.02 | 12,627 | $146.49 M |
| 04/01/2025 | $18.84 | $18.23 (-3.24%) | $18.84 | $17.31 | 25,100 | $146.33 M |
| 03/31/2025 | $18.56 | $18.71 (0.81%) | $18.91 | $17.34 | 45,343 | $150.19 M |
| 03/28/2025 | $20.18 | $18.66 (-7.53%) | $20.18 | $18.50 | 20,600 | $149.79 M |
| 03/27/2025 | $20.03 | $20.17 (0.7%) | $20.49 | $19.70 | 9,100 | $161.91 M |
| 03/26/2025 | $20.90 | $20.14 (-3.64%) | $21.00 | $20.14 | 15,300 | $161.67 M |
| 03/25/2025 | $21.24 | $20.72 (-2.45%) | $21.34 | $20.68 | 7,900 | $166.32 M |
| 03/24/2025 | $20.91 | $21.31 (1.91%) | $21.44 | $20.89 | 10,419 | $171.06 M |
| 03/21/2025 | $20.61 | $20.58 (-0.15%) | $20.76 | $20.30 | 15,200 | $165.20 M |
| 03/20/2025 | $19.51 | $20.77 (6.46%) | $20.96 | $19.51 | 10,849 | $166.72 M |
| 03/19/2025 | $19.40 | $19.73 (1.7%) | $20.00 | $19.40 | 12,800 | $158.37 M |
| 03/18/2025 | $19.76 | $19.59 (-0.86%) | $19.76 | $19.49 | 5,802 | $157.25 M |
| 03/17/2025 | $19.35 | $19.78 (2.22%) | $19.90 | $19.35 | 9,826 | $158.78 M |
| 03/14/2025 | $19.70 | $19.46 (-1.22%) | $19.70 | $19.10 | 14,718 | $156.21 M |
| 03/13/2025 | $19.61 | $19.54 (-0.36%) | $19.65 | $19.21 | 20,924 | $156.85 M |
| 03/12/2025 | $19.19 | $19.90 (3.7%) | $20.24 | $19.19 | 28,500 | $159.74 M |
| 03/11/2025 | $19.19 | $19.32 (0.68%) | $19.72 | $19.10 | 30,013 | $155.08 M |
| 03/10/2025 | $20.35 | $19.25 (-5.41%) | $20.35 | $19.12 | 54,900 | $154.52 M |
| 03/07/2025 | $20.95 | $20.69 (-1.24%) | $20.95 | $19.24 | 27,600 | $166.08 M |
| 03/06/2025 | $20.29 | $20.95 (3.25%) | $20.95 | $20.11 | 18,800 | $168.17 M |
| 03/05/2025 | $20.39 | $20.35 (-0.2%) | $20.94 | $19.99 | 18,340 | $163.35 M |
| 03/04/2025 | $21.02 | $20.46 (-2.66%) | $21.19 | $19.00 | 50,729 | $164.23 M |
| 03/03/2025 | $20.80 | $21.17 (1.78%) | $21.75 | $20.61 | 26,800 | $169.93 M |
| 02/28/2025 | $21.05 | $20.80 (-1.19%) | $21.20 | $20.24 | 26,940 | $165.52 M |
| 02/27/2025 | $21.84 | $20.55 (-5.91%) | $21.84 | $20.45 | 17,000 | $163.53 M |
| 02/26/2025 | $20.30 | $21.33 (5.07%) | $21.48 | $20.17 | 24,436 | $169.73 M |
| 02/25/2025 | $20.09 | $20.53 (2.19%) | $20.90 | $19.58 | 29,600 | $163.37 M |
| 02/24/2025 | $21.31 | $20.07 (-5.82%) | $21.58 | $19.50 | 32,000 | $159.71 M |
| 02/21/2025 | $22.95 | $21.52 (-6.23%) | $23.15 | $21.35 | 39,507 | $171.25 M |
| 02/20/2025 | $23.50 | $23.00 (-2.13%) | $23.50 | $21.80 | 27,500 | $183.02 M |
| 02/19/2025 | $21.88 | $22.30 (1.92%) | $22.85 | $21.57 | 19,300 | $177.45 M |
| 02/18/2025 | $22.84 | $22.22 (-2.71%) | $22.84 | $21.50 | 14,015 | $176.82 M |
| 02/14/2025 | $23.62 | $23.05 (-2.41%) | $23.99 | $22.81 | 12,600 | $183.42 M |
| 02/13/2025 | $23.44 | $23.84 (1.71%) | $24.13 | $22.78 | 18,411 | $189.71 M |
| 02/12/2025 | $22.60 | $23.09 (2.17%) | $23.31 | $22.23 | 13,000 | $183.74 M |
| 02/11/2025 | $23.41 | $22.88 (-2.26%) | $23.41 | $22.63 | 14,100 | $182.07 M |
| 02/10/2025 | $23.43 | $23.34 (-0.38%) | $23.80 | $23.11 | 12,300 | $185.73 M |
| 02/07/2025 | $24.40 | $23.45 (-3.89%) | $24.40 | $23.34 | 17,500 | $186.61 M |
| 02/06/2025 | $23.09 | $24.31 (5.28%) | $24.79 | $22.69 | 52,300 | $193.45 M |
| 02/05/2025 | $23.69 | $23.07 (-2.62%) | $23.69 | $22.78 | 12,000 | $183.58 M |
| 02/04/2025 | $23.12 | $23.49 (1.6%) | $24.00 | $22.53 | 39,700 | $186.92 M |
| 02/03/2025 | $22.77 | $23.12 (1.54%) | $23.28 | $22.52 | 16,200 | $183.98 M |
| 01/31/2025 | $22.74 | $23.11 (1.63%) | $23.27 | $22.00 | 22,500 | $183.90 M |
| 01/30/2025 | $22.52 | $22.48 (-0.18%) | $22.92 | $22.12 | 23,900 | $178.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
