CoreCard Corporation Common Stock (CCRD)
27.71
-1.24 (-4.28%)
NYSE · Last Trade: Aug 1st, 10:39 PM EDT
Historical Prices For CoreCard Corporation Common Stock (CCRD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/01/2025 | 28.45 | 28.46 | 27.61 | 27.71 | 140,706 | 27.71 |
| 7/31/2025 | 29.02 | 29.75 | 28.75 | 28.95 | 815,992 | 28.95 |
| 7/30/2025 | 26.49 | 26.89 | 25.87 | 26.31 | 65,515 | 26.31 |
| 7/29/2025 | 28.06 | 28.06 | 25.65 | 26.38 | 87,201 | 26.38 |
| 7/28/2025 | 27.23 | 28.06 | 26.79 | 27.89 | 38,905 | 27.89 |
| 7/25/2025 | 27.14 | 27.58 | 26.83 | 27.33 | 32,605 | 27.33 |
| 7/24/2025 | 27.68 | 27.68 | 27.02 | 27.23 | 32,723 | 27.23 |
| 7/23/2025 | 26.97 | 27.95 | 26.73 | 27.86 | 31,951 | 27.86 |
| 7/22/2025 | 27.92 | 28.00 | 26.86 | 26.99 | 34,517 | 26.99 |
| 7/21/2025 | 28.94 | 29.26 | 27.93 | 27.99 | 45,567 | 27.99 |
| 7/18/2025 | 28.74 | 29.40 | 28.60 | 28.97 | 64,658 | 28.97 |
| 7/17/2025 | 28.27 | 28.65 | 27.85 | 28.57 | 44,461 | 28.57 |
| 7/16/2025 | 28.27 | 28.63 | 27.31 | 28.21 | 56,865 | 28.21 |
| 7/15/2025 | 29.10 | 29.27 | 27.69 | 28.18 | 80,974 | 28.18 |
| 7/14/2025 | 27.23 | 29.15 | 27.23 | 29.00 | 67,291 | 29.00 |
| 7/11/2025 | 28.54 | 29.20 | 27.00 | 27.23 | 65,832 | 27.23 |
| 7/10/2025 | 29.54 | 29.73 | 28.55 | 28.67 | 40,255 | 28.67 |
| 7/09/2025 | 30.84 | 31.13 | 29.40 | 29.49 | 58,437 | 29.49 |
| 7/08/2025 | 29.50 | 31.26 | 29.02 | 30.98 | 96,541 | 30.98 |
| 7/07/2025 | 28.92 | 29.61 | 28.73 | 29.46 | 99,223 | 29.46 |
| 7/03/2025 | 28.75 | 28.99 | 28.50 | 28.88 | 22,127 | 28.88 |
| 7/02/2025 | 29.00 | 29.35 | 28.53 | 28.80 | 62,092 | 28.80 |
| 7/01/2025 | 28.69 | 29.39 | 27.76 | 28.97 | 75,261 | 28.97 |
| 6/30/2025 | 28.31 | 29.88 | 28.30 | 28.97 | 114,579 | 28.97 |
| 6/27/2025 | 29.02 | 29.02 | 27.74 | 28.18 | 762,290 | 28.18 |
| 6/26/2025 | 28.82 | 29.20 | 28.55 | 28.83 | 61,189 | 28.83 |
| 6/25/2025 | 28.79 | 29.20 | 28.21 | 28.85 | 45,703 | 28.85 |
| 6/24/2025 | 28.25 | 28.77 | 28.12 | 28.77 | 68,622 | 28.77 |
| 6/23/2025 | 28.46 | 28.59 | 27.19 | 28.03 | 103,873 | 28.03 |
| 6/20/2025 | 28.90 | 29.97 | 28.18 | 28.60 | 40,977 | 28.60 |
| 6/18/2025 | 28.83 | 29.49 | 28.45 | 28.71 | 37,554 | 28.71 |
| 6/17/2025 | 28.72 | 29.31 | 28.41 | 28.80 | 49,871 | 28.80 |
| 6/16/2025 | 28.65 | 29.22 | 28.48 | 29.03 | 36,902 | 29.03 |
| 6/13/2025 | 29.50 | 30.01 | 28.06 | 28.30 | 80,740 | 28.30 |
| 6/12/2025 | 29.75 | 30.33 | 29.11 | 29.53 | 71,371 | 29.53 |
| 6/11/2025 | 30.49 | 30.53 | 29.75 | 29.84 | 67,326 | 29.84 |
| 6/10/2025 | 31.19 | 31.99 | 29.51 | 30.00 | 99,392 | 30.00 |
| 6/09/2025 | 30.20 | 31.92 | 29.06 | 30.50 | 259,215 | 30.50 |
| 6/06/2025 | 26.75 | 28.18 | 25.99 | 27.96 | 190,541 | 27.96 |
| 6/05/2025 | 26.63 | 26.94 | 26.52 | 26.59 | 13,591 | 26.59 |
| 6/04/2025 | 26.80 | 26.80 | 26.10 | 26.38 | 23,131 | 26.38 |
| 6/03/2025 | 27.08 | 27.08 | 26.22 | 26.49 | 23,879 | 26.49 |
| 6/02/2025 | 26.59 | 27.18 | 26.00 | 27.08 | 56,227 | 27.08 |
| 5/30/2025 | 26.38 | 26.48 | 25.52 | 26.40 | 24,615 | 26.40 |
| 5/29/2025 | 27.41 | 27.41 | 26.16 | 26.30 | 21,589 | 26.30 |
| 5/28/2025 | 26.86 | 27.20 | 26.52 | 26.95 | 26,426 | 26.95 |
| 5/27/2025 | 26.39 | 28.00 | 26.39 | 26.63 | 67,062 | 26.63 |
| 5/23/2025 | 25.34 | 26.36 | 25.01 | 25.70 | 37,246 | 25.70 |
| 5/22/2025 | 26.25 | 26.76 | 25.20 | 25.47 | 60,426 | 25.47 |
| 5/21/2025 | 25.83 | 26.33 | 25.53 | 26.04 | 22,892 | 26.04 |
| 5/20/2025 | 25.33 | 26.57 | 25.18 | 25.88 | 50,032 | 25.88 |
| 5/19/2025 | 24.15 | 25.48 | 24.03 | 25.42 | 35,023 | 25.42 |
| 5/16/2025 | 24.64 | 24.88 | 24.10 | 24.43 | 17,763 | 24.43 |
| 5/15/2025 | 23.91 | 25.00 | 23.73 | 24.64 | 28,483 | 24.64 |
| 5/14/2025 | 24.19 | 24.91 | 23.83 | 24.19 | 17,445 | 24.19 |
| 5/13/2025 | 24.07 | 25.79 | 23.80 | 24.08 | 36,009 | 24.08 |
| 5/12/2025 | 21.67 | 24.60 | 21.57 | 23.59 | 48,429 | 23.59 |
| 5/09/2025 | 20.02 | 20.88 | 19.77 | 20.40 | 13,098 | 20.40 |
| 5/08/2025 | 18.85 | 20.47 | 18.83 | 20.01 | 25,807 | 20.01 |
| 5/07/2025 | 18.96 | 19.08 | 16.84 | 17.37 | 43,839 | 17.37 |
| 5/06/2025 | 18.70 | 19.21 | 18.70 | 18.75 | 4,418 | 18.75 |
| 5/05/2025 | 18.69 | 19.43 | 18.56 | 18.97 | 7,883 | 18.97 |
| 5/02/2025 | 19.50 | 19.75 | 18.93 | 19.03 | 11,416 | 19.03 |