CoreCard Corporation - CCRD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.55	27.16	27.16	27.25	26.55	33,300
October 16, 2025	26.51	26.75	26.75	27.06	26.49	45,928
October 15, 2025	27.37	26.65	26.65	27.41	26.58	32,500
October 14, 2025	25.65	27.3	27.3	27.3	25.65	160,800
October 13, 2025	25.75	25.82	25.82	26	25.45	101,200
October 10, 2025	26.57	25.52	25.52	26.57	25.38	54,200
October 09, 2025	26.5	26.58	26.58	27	26.41	34,200
October 08, 2025	26.6	26.67	26.67	26.88	26.53	21,100
October 07, 2025	26.87	26.59	26.59	27.02	26.55	53,000
October 06, 2025	26.9	27.01	27.01	27.52	26.9	29,838
October 03, 2025	26.93	26.9	26.9	27.29	26.87	17,900
October 02, 2025	27.02	27.04	27.04	27.37	26.97	16,720
October 01, 2025	26.75	27.14	27.14	27.4	26.75	30,403
September 30, 2025	27.33	26.92	26.92	27.37	26.51	32,700
September 29, 2025	27.48	27.39	27.39	27.74	27.35	31,729
September 26, 2025	27.1	27.39	27.39	27.58	27.1	18,332
September 25, 2025	27.12	27.06	27.06	27.12	26.82	21,400
September 24, 2025	26.95	27.34	27.34	27.38	26.82	61,617
September 23, 2025	27.4	26.87	26.87	27.4	26.78	26,000
September 22, 2025	26.9	27.34	27.34	27.38	26.86	35,635
September 19, 2025	27.66	26.97	26.97	27.66	26.84	91,100
September 18, 2025	26.75	27.59	27.59	27.74	26.75	50,800
September 17, 2025	26.7	26.74	26.74	27.24	26.67	35,300
September 16, 2025	26.81	26.77	26.77	26.93	26.65	19,607
September 15, 2025	27.03	26.83	26.83	27.38	26.67	28,300
September 12, 2025	27.27	27.1	27.1	27.27	27.02	21,200
September 11, 2025	26.82	27.33	27.33	27.39	26.79	22,500
September 10, 2025	27.38	26.74	26.74	27.57	26.65	65,700
September 09, 2025	27.34	27.33	27.33	27.59	27.29	60,242
September 08, 2025	27.34	27.51	27.51	27.73	26.89	115,500
September 05, 2025	27.2	27.24	27.24	27.64	26.95	57,300
September 04, 2025	27.33	27.06	27.06	27.42	26.78	63,139
September 03, 2025	27	27.27	27.27	27.28	26.93	35,400
September 02, 2025	27.27	27.03	27.03	27.6	27.03	43,177
August 29, 2025	27.73	27.67	27.67	28.1	27.65	64,649
August 28, 2025	27.76	27.9	27.9	27.97	27.48	62,540
August 27, 2025	27.31	27.69	27.69	27.98	27.31	28,600
August 26, 2025	27.29	27.5	27.5	27.77	27.29	51,702
August 25, 2025	27.89	27.37	27.37	27.89	27.29	57,233
August 22, 2025	27.15	28.05	28.05	28.28	26.8	129,106
August 21, 2025	27.12	27	27	27.33	26.74	73,257
August 20, 2025	27.1	27.17	27.17	27.39	26.89	49,000
August 19, 2025	26.95	27.12	27.12	27.28	26.6	61,100
August 18, 2025	25.73	27.3	27.3	27.42	23.32	214,486
August 15, 2025	28.01	27.22	27.22	28.5	27.02	282,804
August 14, 2025	28.01	27.92	27.92	28.48	27.79	111,500
August 13, 2025	26.99	28.32	28.32	28.44	26.99	60,823
August 12, 2025	27.24	27.69	27.69	27.91	27.24	44,521
August 11, 2025	27.09	27.43	27.43	27.69	26.95	62,235
August 08, 2025	27.08	27.22	27.22	27.51	27.08	33,746
August 07, 2025	27.23	27	27	27.32	26.9	46,000
August 06, 2025	27.11	27.13	27.13	27.53	26.91	57,700
August 05, 2025	27.63	27.07	27.07	27.64	26.97	90,800
August 04, 2025	27.71	27.64	27.64	27.82	26.61	135,747
August 01, 2025	28.45	27.71	27.71	28.46	27.61	140,706
July 31, 2025	29.02	28.95	28.95	29.75	28.75	815,992
July 30, 2025	26.49	26.31	26.31	26.89	25.87	65,628
July 29, 2025	28.06	26.38	26.38	28.06	25.65	87,201
July 28, 2025	27.23	27.89	27.89	28.06	26.79	38,905
July 25, 2025	27.14	27.33	27.33	27.58	26.83	32,605

CoreCard Corporation (CCRD) NYSE