5 DAY PERFORMANCE
-0.80%
1 MONTH PERFORMANCE
-4.50%
3 MONTH PERFORMANCE
+51.27%
6 MONTH PERFORMANCE
+26.10%
YEAR-TO-DATE PERFORMANCE
+26.21%
1 YEAR PERFORMANCE
+141.98%
CoreCard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/10/2025 | $29.54 | $28.67 (-2.95%) | $29.73 | $28.55 | 39.38 K | $224.92 M |
| 07/09/2025 | $30.84 | $29.49 (-4.38%) | $31.13 | $29.40 | 58.44 K | $229.63 M |
| 07/08/2025 | $29.50 | $30.98 (5.02%) | $31.26 | $29.02 | 96.54 K | $241.23 M |
| 07/07/2025 | $28.92 | $29.46 (1.87%) | $29.61 | $28.73 | 99.22 K | $229.40 M |
| 07/03/2025 | $28.75 | $28.88 (0.45%) | $28.99 | $28.50 | 22.13 K | $224.88 M |
| 07/02/2025 | $29.00 | $28.80 (-0.69%) | $29.35 | $28.53 | 62.10 K | $224.26 M |
| 07/01/2025 | $28.69 | $28.97 (0.98%) | $29.39 | $27.76 | 75.30 K | $225.58 M |
| 06/30/2025 | $28.31 | $28.97 (2.33%) | $29.88 | $28.30 | 114.60 K | $225.58 M |
| 06/27/2025 | $29.02 | $28.18 (-2.89%) | $29.02 | $27.74 | 762.30 K | $219.43 M |
| 06/26/2025 | $28.82 | $28.83 (0.03%) | $29.20 | $28.55 | 61.20 K | $224.49 M |
| 06/25/2025 | $28.79 | $28.85 (0.21%) | $29.20 | $28.21 | 45.70 K | $224.65 M |
| 06/24/2025 | $28.25 | $28.77 (1.84%) | $28.77 | $28.12 | 68.62 K | $224.02 M |
| 06/23/2025 | $28.46 | $28.03 (-1.51%) | $28.59 | $27.19 | 104.00 K | $218.26 M |
| 06/20/2025 | $28.90 | $28.60 (-1.04%) | $29.97 | $28.18 | 41.00 K | $222.70 M |
| 06/18/2025 | $28.83 | $28.71 (-0.42%) | $29.49 | $28.45 | 37.60 K | $223.56 M |
| 06/17/2025 | $28.72 | $28.80 (0.28%) | $29.31 | $28.41 | 49.90 K | $224.26 M |
| 06/16/2025 | $28.65 | $29.03 (1.33%) | $29.22 | $28.48 | 36.90 K | $226.05 M |
| 06/13/2025 | $29.50 | $28.30 (-4.07%) | $30.01 | $28.06 | 80.74 K | $220.36 M |
| 06/12/2025 | $29.75 | $29.53 (-0.74%) | $30.33 | $29.11 | 71.40 K | $229.94 M |
| 06/11/2025 | $30.49 | $29.84 (-2.13%) | $30.53 | $29.75 | 67.33 K | $232.35 M |
| 06/10/2025 | $31.19 | $30.00 (-3.82%) | $31.99 | $29.51 | 99.40 K | $233.60 M |
| 06/09/2025 | $30.20 | $30.50 (0.99%) | $31.92 | $29.06 | 259.22 K | $237.49 M |
| 06/06/2025 | $26.75 | $27.96 (4.52%) | $28.18 | $25.99 | 190.54 K | $217.72 M |
| 06/05/2025 | $26.63 | $26.59 (-0.15%) | $26.94 | $26.52 | 13.60 K | $207.05 M |
| 06/04/2025 | $26.80 | $26.38 (-1.57%) | $26.80 | $26.10 | 23.13 K | $205.41 M |
| 06/03/2025 | $27.08 | $26.49 (-2.18%) | $27.08 | $26.22 | 23.90 K | $206.27 M |
| 06/02/2025 | $26.59 | $27.08 (1.84%) | $27.18 | $26.00 | 56.23 K | $210.86 M |
| 05/30/2025 | $26.38 | $26.40 (0.08%) | $26.48 | $25.52 | 24.62 K | $205.57 M |
| 05/29/2025 | $27.41 | $26.30 (-4.05%) | $27.41 | $26.16 | 21.60 K | $204.79 M |
| 05/28/2025 | $26.86 | $26.95 (0.34%) | $27.20 | $26.52 | 26.48 K | $209.85 M |
| 05/27/2025 | $26.39 | $26.63 (0.91%) | $28.00 | $26.39 | 67.10 K | $207.36 M |
| 05/23/2025 | $25.34 | $25.70 (1.42%) | $26.36 | $25.01 | 37.25 K | $200.12 M |
| 05/22/2025 | $26.25 | $25.47 (-2.97%) | $26.76 | $25.20 | 60.43 K | $198.33 M |
| 05/21/2025 | $25.83 | $26.04 (0.81%) | $26.33 | $25.53 | 22.90 K | $202.77 M |
| 05/20/2025 | $25.33 | $25.88 (2.17%) | $26.57 | $25.18 | 50.03 K | $201.52 M |
| 05/19/2025 | $24.15 | $25.42 (5.26%) | $25.48 | $24.03 | 35.02 K | $197.94 M |
| 05/16/2025 | $24.64 | $24.43 (-0.85%) | $24.88 | $24.10 | 17.80 K | $190.23 M |
| 05/15/2025 | $23.91 | $24.64 (3.05%) | $25.00 | $23.73 | 28.50 K | $191.86 M |
| 05/14/2025 | $24.19 | $24.19 (0%) | $24.91 | $23.83 | 17.45 K | $188.36 M |
| 05/13/2025 | $24.07 | $24.08 (0.04%) | $25.79 | $23.80 | 36.01 K | $187.50 M |
| 05/12/2025 | $21.67 | $23.59 (8.86%) | $24.60 | $21.58 | 48.43 K | $183.69 M |
| 05/09/2025 | $20.02 | $20.40 (1.9%) | $20.88 | $19.77 | 13.10 K | $158.85 M |
| 05/08/2025 | $18.85 | $20.01 (6.15%) | $20.47 | $18.83 | 25.81 K | $155.81 M |
| 05/07/2025 | $18.96 | $17.37 (-8.39%) | $19.08 | $16.84 | 43.84 K | $139.43 M |
| 05/06/2025 | $18.70 | $18.75 (0.27%) | $19.21 | $18.70 | 4.42 K | $150.51 M |
| 05/05/2025 | $18.69 | $18.97 (1.5%) | $19.43 | $18.56 | 7.90 K | $152.27 M |
| 05/02/2025 | $19.50 | $19.03 (-2.41%) | $19.76 | $18.93 | 11.42 K | $152.76 M |
| 05/01/2025 | $19.33 | $19.47 (0.72%) | $20.30 | $19.33 | 5.70 K | $156.29 M |
| 04/30/2025 | $19.96 | $19.42 (-2.71%) | $20.00 | $19.38 | 10.84 K | $155.89 M |
| 04/29/2025 | $19.77 | $19.94 (0.86%) | $20.60 | $18.95 | 18.80 K | $160.06 M |
| 04/28/2025 | $21.00 | $20.01 (-4.71%) | $21.24 | $19.66 | 23.30 K | $160.62 M |
| 04/25/2025 | $20.62 | $19.99 (-3.06%) | $21.95 | $19.94 | 21.40 K | $160.46 M |
| 04/24/2025 | $19.61 | $20.59 (5%) | $20.68 | $19.61 | 10.43 K | $165.28 M |
| 04/23/2025 | $20.00 | $19.74 (-1.3%) | $20.36 | $19.24 | 17.80 K | $158.45 M |
| 04/22/2025 | $19.23 | $19.78 (2.86%) | $19.97 | $19.21 | 13.40 K | $158.78 M |
| 04/21/2025 | $18.88 | $18.90 (0.11%) | $19.05 | $18.72 | 10.00 K | $151.71 M |
| 04/17/2025 | $18.78 | $19.09 (1.65%) | $19.33 | $18.77 | 21.10 K | $153.24 M |
| 04/16/2025 | $18.40 | $18.52 (0.65%) | $18.78 | $18.33 | 25.00 K | $148.66 M |
| 04/15/2025 | $18.38 | $18.49 (0.6%) | $19.00 | $17.91 | 15.70 K | $148.42 M |
| 04/14/2025 | $18.24 | $18.25 (0.05%) | $18.89 | $18.22 | 12.10 K | $146.49 M |
| 04/11/2025 | $19.12 | $18.05 (-5.6%) | $19.50 | $18.00 | 22.40 K | $144.89 M |
| 04/10/2025 | $19.27 | $18.94 (-1.71%) | $19.27 | $18.46 | 19.24 K | $152.03 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.
