5 DAY PERFORMANCE
+13.94%
1 MONTH PERFORMANCE
+13.94%
3 MONTH PERFORMANCE
-1.28%
6 MONTH PERFORMANCE
-3.83%
YEAR-TO-DATE PERFORMANCE
+18.46%
1 YEAR PERFORMANCE
+12.75%
CoreCard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2025 | $24.00 | $23.60 (-1.67%) | $24.52 | $23.60 | 676.70 K | $183.86 M |
| 10/29/2025 | $24.75 | $24.32 (-1.74%) | $24.83 | $24.31 | 20.60 K | $189.46 M |
| 10/28/2025 | $25.14 | $24.99 (-0.6%) | $25.23 | $24.86 | 23.00 K | $194.68 M |
| 10/27/2025 | $25.90 | $25.31 (-2.28%) | $26.07 | $25.31 | 28.21 K | $197.18 M |
| 10/24/2025 | $26.29 | $25.89 (-1.52%) | $26.70 | $25.84 | 28.40 K | $201.70 M |
| 10/23/2025 | $27.78 | $26.25 (-5.51%) | $27.78 | $26.10 | 58.90 K | $204.50 M |
| 10/22/2025 | $27.70 | $27.94 (0.87%) | $27.94 | $27.70 | 27.80 K | $217.67 M |
| 10/21/2025 | $27.44 | $27.96 (1.9%) | $27.99 | $27.38 | 30.90 K | $217.82 M |
| 10/20/2025 | $27.40 | $27.35 (-0.18%) | $27.49 | $27.13 | 38.24 K | $213.07 M |
| 10/17/2025 | $26.55 | $27.16 (2.3%) | $27.25 | $26.55 | 33.30 K | $211.59 M |
| 10/16/2025 | $26.51 | $26.75 (0.91%) | $27.06 | $26.49 | 45.93 K | $208.40 M |
| 10/15/2025 | $27.37 | $26.65 (-2.63%) | $27.41 | $26.58 | 32.50 K | $207.62 M |
| 10/14/2025 | $25.65 | $27.30 (6.43%) | $27.30 | $25.65 | 160.80 K | $212.68 M |
| 10/13/2025 | $25.75 | $25.82 (0.27%) | $26.00 | $25.45 | 101.20 K | $201.15 M |
| 10/10/2025 | $26.57 | $25.52 (-3.95%) | $26.57 | $25.38 | 54.20 K | $198.81 M |
| 10/09/2025 | $26.50 | $26.58 (0.3%) | $27.00 | $26.41 | 34.20 K | $207.07 M |
| 10/08/2025 | $26.60 | $26.67 (0.26%) | $26.88 | $26.53 | 21.10 K | $207.77 M |
| 10/07/2025 | $26.87 | $26.59 (-1.04%) | $27.02 | $26.55 | 53.00 K | $207.15 M |
| 10/06/2025 | $26.90 | $27.01 (0.41%) | $27.52 | $26.90 | 29.84 K | $210.42 M |
| 10/03/2025 | $26.93 | $26.90 (-0.11%) | $27.29 | $26.87 | 17.90 K | $209.56 M |
| 10/02/2025 | $27.02 | $27.04 (0.07%) | $27.37 | $26.97 | 16.72 K | $210.65 M |
| 10/01/2025 | $26.75 | $27.14 (1.46%) | $27.40 | $26.75 | 30.40 K | $211.43 M |
| 09/30/2025 | $27.33 | $26.92 (-1.5%) | $27.37 | $26.51 | 32.70 K | $209.72 M |
| 09/29/2025 | $27.48 | $27.39 (-0.33%) | $27.74 | $27.35 | 31.73 K | $213.38 M |
| 09/26/2025 | $27.10 | $27.39 (1.07%) | $27.58 | $27.10 | 18.33 K | $213.38 M |
| 09/25/2025 | $27.12 | $27.06 (-0.22%) | $27.12 | $26.82 | 21.40 K | $210.81 M |
| 09/24/2025 | $26.95 | $27.34 (1.45%) | $27.38 | $26.82 | 61.62 K | $212.99 M |
| 09/23/2025 | $27.40 | $26.87 (-1.93%) | $27.40 | $26.78 | 26.00 K | $209.33 M |
| 09/22/2025 | $26.90 | $27.34 (1.64%) | $27.38 | $26.86 | 35.64 K | $212.99 M |
| 09/19/2025 | $27.66 | $26.97 (-2.49%) | $27.66 | $26.84 | 91.10 K | $210.11 M |
| 09/18/2025 | $26.75 | $27.59 (3.14%) | $27.74 | $26.75 | 50.80 K | $214.94 M |
| 09/17/2025 | $26.70 | $26.74 (0.15%) | $27.24 | $26.67 | 35.30 K | $208.32 M |
| 09/16/2025 | $26.81 | $26.77 (-0.15%) | $26.93 | $26.65 | 19.61 K | $208.55 M |
| 09/15/2025 | $27.03 | $26.83 (-0.74%) | $27.38 | $26.67 | 28.30 K | $209.02 M |
| 09/12/2025 | $27.27 | $27.10 (-0.62%) | $27.27 | $27.02 | 21.20 K | $211.12 M |
| 09/11/2025 | $26.82 | $27.33 (1.9%) | $27.39 | $26.79 | 22.50 K | $212.91 M |
| 09/10/2025 | $27.38 | $26.74 (-2.34%) | $27.57 | $26.65 | 65.70 K | $208.32 M |
| 09/09/2025 | $27.34 | $27.33 (-0.04%) | $27.59 | $27.29 | 60.24 K | $212.91 M |
| 09/08/2025 | $27.34 | $27.51 (0.62%) | $27.73 | $26.89 | 115.50 K | $214.32 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.
