5 DAY PERFORMANCE
+14.26%
1 MONTH PERFORMANCE
+2.38%
3 MONTH PERFORMANCE
+3.91%
6 MONTH PERFORMANCE
+55.53%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
+103.09%
CoreCard Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $19.19 | $19.90 (3.7%) | $20.24 | $19.19 | 28,484 | $154.92 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 |
| 01/29/2025 | $22.61 | $22.76 (0.66%) | $22.78 | $21.81 | 13,945 | $181.11 M |
| 01/28/2025 | $21.88 | $22.11 (1.05%) | $22.39 | $21.23 | 18,800 | $175.94 M |
| 01/27/2025 | $21.98 | $21.63 (-1.59%) | $21.98 | $21.13 | 16,500 | $172.12 M |
| 01/24/2025 | $22.34 | $22.06 (-1.25%) | $22.69 | $21.95 | 20,837 | $175.54 M |
| 01/23/2025 | $22.15 | $22.67 (2.35%) | $22.77 | $22.11 | 30,200 | $180.40 M |
| 01/22/2025 | $22.70 | $22.39 (-1.37%) | $22.89 | $22.22 | 24,300 | $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 |
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.
