CoreCard Corp (CCRD) Historical Stock Data
23.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCRD is down -0.28% a day on average. There have been 14 days where CoreCard Corp closed green and 16 days where CCRD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 24.00 | 23.60 | ↓$0.40 (-1.67%) | 23.60 | 24.52 | 105.56K |
| 2025-10-29 | 24.76 | 24.32 | ↓$0.43 (-1.76%) | 24.31 | 24.83 | 20.55K |
| 2025-10-28 | 25.14 | 24.99 | ↓$0.15 (-0.60%) | 24.86 | 25.22 | 22.96K |
| 2025-10-27 | 25.90 | 25.31 | ↓$0.59 (-2.28%) | 25.31 | 26.07 | 28.21K |
| 2025-10-24 | 26.29 | 25.89 | ↓$0.40 (-1.52%) | 25.88 | 26.70 | 28.40K |
| 2025-10-23 | 27.78 | 26.25 | ↓$1.53 (-5.51%) | 26.10 | 27.78 | 58.87K |
| 2025-10-22 | 27.70 | 27.94 | ↑$0.24 (0.87%) | 27.70 | 27.94 | 27.76K |
| 2025-10-21 | 27.44 | 27.96 | ↑$0.52 (1.90%) | 27.38 | 27.99 | 30.87K |
| 2025-10-20 | 27.40 | 27.35 | ↓$0.05 (-0.18%) | 27.13 | 27.44 | 38.24K |
| 2025-10-17 | 26.55 | 27.16 | ↑$0.61 (2.30%) | 26.55 | 27.25 | 33.28K |
| 2025-10-16 | 26.51 | 26.75 | ↑$0.24 (0.91%) | 26.49 | 27.06 | 45.93K |
| 2025-10-15 | 27.37 | 26.65 | ↓$0.72 (-2.63%) | 26.58 | 27.37 | 32.46K |
| 2025-10-14 | 25.65 | 27.30 | ↑$1.65 (6.43%) | 25.65 | 27.30 | 160.77K |
| 2025-10-13 | 25.75 | 25.82 | ↑$0.07 (0.27%) | 25.45 | 26.00 | 101.17K |
| 2025-10-10 | 26.57 | 25.52 | ↓$1.05 (-3.95%) | 25.38 | 26.57 | 54.19K |
| 2025-10-09 | 26.50 | 26.58 | ↑$0.08 (0.30%) | 26.41 | 26.98 | 34.16K |
| 2025-10-08 | 26.60 | 26.67 | ↑$0.07 (0.26%) | 26.53 | 26.88 | 21.05K |
| 2025-10-07 | 26.87 | 26.59 | ↓$0.28 (-1.04%) | 26.55 | 27.02 | 52.96K |
| 2025-10-06 | 26.90 | 27.01 | ↑$0.11 (0.41%) | 26.90 | 27.52 | 29.84K |
| 2025-10-03 | 26.93 | 26.90 | ↓$0.03 (-0.11%) | 26.90 | 27.29 | 17.88K |
| 2025-10-02 | 27.02 | 27.04 | ↑$0.02 (0.07%) | 26.97 | 27.27 | 16.72K |
| 2025-10-01 | 26.75 | 27.14 | ↑$0.39 (1.46%) | 26.75 | 27.40 | 30.40K |
| 2025-09-30 | 27.33 | 26.92 | ↓$0.41 (-1.50%) | 26.56 | 27.37 | 26.72K |
| 2025-09-29 | 27.48 | 27.39 | ↓$0.09 (-0.33%) | 27.39 | 27.74 | 26.91K |
| 2025-09-26 | 27.10 | 27.39 | ↑$0.29 (1.07%) | 27.10 | 27.58 | 18.33K |
| 2025-09-25 | 27.12 | 27.06 | ↓$0.06 (-0.22%) | 26.83 | 27.12 | 18.66K |
| 2025-09-24 | 26.95 | 27.34 | ↑$0.39 (1.45%) | 26.82 | 27.38 | 49.61K |
| 2025-09-23 | 27.40 | 26.87 | ↓$0.53 (-1.93%) | 26.78 | 27.40 | 21.49K |
| 2025-09-22 | 26.90 | 27.34 | ↑$0.44 (1.64%) | 26.86 | 27.38 | 35.63K |
| 2025-09-19 | 27.66 | 26.97 | ↓$0.69 (-2.49%) | 26.84 | 27.66 | 88.19K |
Create an account or log in to view more rows.
$CCRD The squeeze is coming
$CCRD we all speculate but nobody knows what going to happen.
$CCRD When in doubt...
$CCRD this sell-off is meh.
$CCRD keep inchin
$CCRD we need one good push to moon this.
$CCRD Holding.
$CCRD just go up
$CCRD cup and handle dont play
$CCRD It's happening!