CoreCard Corp (CCRD) Historical Stock Data
13.16 ↑0.45 (3.54%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCRD is up 0.73% a day on average. There have been 15 days where CoreCard Corp closed green and 15 days where CCRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 12.77 | 13.16 | ↑$0.39 (3.05%) | 12.53 | 13.50 | 38.31K |
| 2024-05-02 | 12.75 | 12.71 | ↓$0.04 (-0.31%) | 12.25 | 13.34 | 38.31K |
| 2024-05-01 | 11.97 | 12.10 | ↑$0.13 (1.09%) | 11.49 | 12.21 | 28.43K |
| 2024-04-30 | 11.87 | 11.98 | ↑$0.11 (0.93%) | 11.55 | 12.29 | 40.31K |
| 2024-04-29 | 12.31 | 12.11 | ↓$0.20 (-1.62%) | 11.77 | 12.31 | 19.24K |
| 2024-04-26 | 11.92 | 11.92 | ↑$0.00 (0.00%) | 11.55 | 12.14 | 18.03K |
| 2024-04-25 | 12.23 | 12.15 | ↓$0.08 (-0.65%) | 11.90 | 12.67 | 22.74K |
| 2024-04-24 | 12.30 | 12.30 | ↑$0.00 (0.00%) | 12.11 | 12.50 | 23.98K |
| 2024-04-23 | 12.07 | 12.45 | ↑$0.38 (3.15%) | 12.03 | 12.63 | 16.48K |
| 2024-04-22 | 11.68 | 12.21 | ↑$0.53 (4.54%) | 11.66 | 12.28 | 23.60K |
| 2024-04-19 | 11.51 | 11.88 | ↑$0.37 (3.21%) | 11.12 | 11.98 | 24.42K |
| 2024-04-18 | 12.71 | 11.68 | ↓$1.03 (-8.10%) | 11.54 | 12.71 | 33.29K |
| 2024-04-17 | 13.64 | 12.88 | ↓$0.76 (-5.57%) | 11.89 | 15.20 | 101.04K |
| 2024-04-16 | 10.45 | 13.14 | ↑$2.70 (25.80%) | 10.44 | 13.35 | 122.07K |
| 2024-04-15 | 10.42 | 10.62 | ↑$0.20 (1.92%) | 10.25 | 10.76 | 41.92K |
| 2024-04-12 | 10.69 | 10.40 | ↓$0.29 (-2.71%) | 10.31 | 10.82 | 18.25K |
| 2024-04-11 | 10.66 | 10.65 | ↓$0.01 (-0.09%) | 10.32 | 10.92 | 29.44K |
| 2024-04-10 | 10.77 | 10.70 | ↓$0.07 (-0.65%) | 10.09 | 10.87 | 39.11K |
| 2024-04-09 | 11.14 | 10.66 | ↓$0.48 (-4.31%) | 10.35 | 11.36 | 19.07K |
| 2024-04-08 | 10.80 | 11.25 | ↑$0.45 (4.17%) | 10.66 | 11.47 | 29.40K |
| 2024-04-05 | 10.94 | 10.76 | ↓$0.18 (-1.65%) | 10.66 | 10.96 | 28.15K |
| 2024-04-04 | 11.13 | 11.01 | ↓$0.12 (-1.08%) | 10.91 | 11.37 | 26.21K |
| 2024-04-03 | 10.79 | 11.11 | ↑$0.32 (2.97%) | 10.79 | 11.22 | 25.84K |
| 2024-04-02 | 10.80 | 10.98 | ↑$0.18 (1.67%) | 10.44 | 11.08 | 34.09K |
| 2024-04-01 | 10.81 | 10.78 | ↓$0.03 (-0.28%) | 10.68 | 11.45 | 28.56K |
| 2024-03-28 | 10.92 | 11.05 | ↑$0.13 (1.19%) | 10.80 | 11.08 | 34.28K |
| 2024-03-27 | 10.46 | 11.02 | ↑$0.56 (5.35%) | 10.46 | 11.61 | 73.39K |
| 2024-03-26 | 10.35 | 10.32 | ↓$0.03 (-0.29%) | 10.02 | 10.50 | 55.52K |
| 2024-03-25 | 10.60 | 10.50 | ↓$0.10 (-0.94%) | 10.40 | 10.71 | 40.89K |
| 2024-03-22 | 11.75 | 10.71 | ↓$1.04 (-8.85%) | 10.60 | 11.75 | 30.47K |
Create an account or log in to view more rows.
$CCRD man this will be good in coming weeks
$CCRD LETS GOOOOOOOO!!!!!!!
$CCRD I like green candles on my birthday cake
$CCRD come back next earning
$CCRD Yolo
$CCRD where’s the WSB guys at? Still sleeping?
$CCRD push baby push!
$CCRD beauty. Bag secured
$CCRD HOLDING STRONG FOR ALL OF YOU
$CCRD a comeback is always more fun than an all out win!!!!