CoreCard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	28.01	28.50	27.02	27.22	-	-2.51%	280,162
Aug 14, 2025	28.01	28.48	27.79	27.92	27.92	-1.41%	111,489
Aug 13, 2025	26.99	28.44	26.99	28.32	28.32	2.28%	60,823
Aug 12, 2025	27.24	27.91	27.24	27.69	27.69	0.95%	44,521
Aug 11, 2025	27.09	27.69	26.95	27.43	27.43	0.77%	62,235
Aug 8, 2025	27.08	27.51	27.08	27.22	27.22	0.81%	33,746
Aug 7, 2025	27.23	27.32	26.90	27.00	27.00	-0.48%	45,983
Aug 6, 2025	27.11	27.53	26.91	27.13	27.13	0.22%	57,699
Aug 5, 2025	27.63	27.64	26.97	27.07	27.07	-2.06%	90,773
Aug 4, 2025	27.71	27.82	26.61	27.64	27.64	-0.25%	135,747
Aug 1, 2025	28.45	28.46	27.61	27.71	27.71	-4.28%	140,706
Jul 31, 2025	29.02	29.75	28.75	28.95	28.95	10.03%	815,992
Jul 30, 2025	26.49	26.89	25.87	26.31	26.31	-0.27%	65,628
Jul 29, 2025	28.06	28.06	25.65	26.38	26.38	-5.41%	87,201
Jul 28, 2025	27.23	28.06	26.79	27.89	27.89	2.05%	38,905
Jul 25, 2025	27.14	27.58	26.83	27.33	27.33	0.37%	32,605
Jul 24, 2025	27.68	27.68	27.02	27.23	27.23	-2.26%	32,723
Jul 23, 2025	26.97	27.95	26.73	27.86	27.86	3.22%	31,976
Jul 22, 2025	27.92	28.00	26.86	26.99	26.99	-3.57%	34,517
Jul 21, 2025	28.94	29.26	27.93	27.99	27.99	-3.38%	45,567
Jul 18, 2025	28.74	29.40	28.60	28.97	28.97	1.40%	64,658
Jul 17, 2025	28.27	28.65	27.85	28.57	28.57	1.28%	44,461
Jul 16, 2025	28.27	28.63	27.31	28.21	28.21	0.11%	56,865
Jul 15, 2025	29.10	29.27	27.69	28.18	28.18	-2.83%	80,974
Jul 14, 2025	27.23	29.15	27.23	29.00	29.00	6.50%	67,291
Jul 11, 2025	28.54	29.20	27.00	27.23	27.23	-5.02%	65,832
Jul 10, 2025	29.54	29.73	28.55	28.67	28.67	-2.78%	40,255
Jul 9, 2025	30.84	31.14	29.40	29.49	29.49	-4.81%	58,437
Jul 8, 2025	29.50	31.26	29.02	30.98	30.98	5.16%	96,541
Jul 7, 2025	28.92	29.61	28.73	29.46	29.46	2.01%	99,223
Jul 3, 2025	28.75	28.99	28.50	28.88	28.88	0.28%	22,127
Jul 2, 2025	29.00	29.35	28.53	28.80	28.80	-0.59%	62,092
Jul 1, 2025	28.69	29.39	27.76	28.97	28.97	-	75,261
Jun 30, 2025	28.31	29.88	28.30	28.97	28.97	2.80%	114,579
Jun 27, 2025	29.02	29.02	27.74	28.18	28.18	-2.25%	762,290
Jun 26, 2025	28.82	29.20	28.55	28.83	28.83	-0.07%	61,189
Jun 25, 2025	28.79	29.20	28.21	28.85	28.85	0.28%	45,703
Jun 24, 2025	28.25	28.77	28.12	28.77	28.77	2.64%	68,622
Jun 23, 2025	28.46	28.59	27.19	28.03	28.03	-1.99%	103,999
Jun 20, 2025	28.90	29.97	28.18	28.60	28.60	-0.38%	40,977
Jun 18, 2025	28.83	29.49	28.45	28.71	28.71	-0.31%	37,554
Jun 17, 2025	28.72	29.31	28.41	28.80	28.80	-0.79%	49,871
Jun 16, 2025	28.65	29.22	28.48	29.03	29.03	2.58%	36,902
Jun 13, 2025	29.50	30.01	28.06	28.30	28.30	-4.17%	80,740
Jun 12, 2025	29.75	30.33	29.11	29.53	29.53	-1.04%	71,371
Jun 11, 2025	30.49	30.53	29.75	29.84	29.84	-0.53%	67,326
Jun 10, 2025	31.19	31.99	29.51	30.00	30.00	-1.64%	99,392
Jun 9, 2025	30.20	31.92	29.06	30.50	30.50	9.08%	259,215
Jun 6, 2025	26.75	28.18	25.99	27.96	27.96	5.15%	190,541
Jun 5, 2025	26.63	26.94	26.52	26.59	26.59	0.80%	13,591