CoreCard Corporation (CCRD)
NYSE: CCRD
· Real-Time Price · USD
26.87
-0.17 (-0.63%)
At close: Oct 03, 2025, 3:59 PM
26.90
0.11%
After-hours: Oct 03, 2025, 04:06 PM EDT
CCRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.93 | 27.29 | 26.87 | 26.90 | 26.90 | -0.52% | 17,876 |
| Oct 2, 2025 | 27.02 | 27.37 | 26.97 | 27.04 | 27.04 | -0.37% | 16,720 |
| Oct 1, 2025 | 26.75 | 27.40 | 26.75 | 27.14 | 27.14 | 0.82% | 30,403 |
| Sep 30, 2025 | 27.33 | 27.37 | 26.51 | 26.92 | 26.92 | -1.72% | 32,700 |
| Sep 29, 2025 | 27.48 | 27.74 | 27.35 | 27.39 | 27.39 | 0.00% | 31,729 |
| Sep 26, 2025 | 27.10 | 27.58 | 27.10 | 27.39 | 27.39 | 1.22% | 18,332 |
| Sep 25, 2025 | 27.12 | 27.12 | 26.82 | 27.06 | 27.06 | -1.02% | 21,400 |
| Sep 24, 2025 | 26.95 | 27.38 | 26.82 | 27.34 | 27.34 | 1.75% | 61,617 |
| Sep 23, 2025 | 27.40 | 27.40 | 26.78 | 26.87 | 26.87 | -1.72% | 26,000 |
| Sep 22, 2025 | 26.90 | 27.38 | 26.86 | 27.34 | 27.34 | 1.37% | 35,635 |
| Sep 19, 2025 | 27.66 | 27.66 | 26.84 | 26.97 | 26.97 | -2.25% | 91,100 |
| Sep 18, 2025 | 26.75 | 27.74 | 26.75 | 27.59 | 27.59 | 3.18% | 50,800 |
| Sep 17, 2025 | 26.70 | 27.24 | 26.67 | 26.74 | 26.74 | -0.11% | 35,300 |
| Sep 16, 2025 | 26.81 | 26.93 | 26.65 | 26.77 | 26.77 | -0.22% | 19,607 |
| Sep 15, 2025 | 27.03 | 27.38 | 26.67 | 26.83 | 26.83 | -1.00% | 28,300 |
| Sep 12, 2025 | 27.27 | 27.27 | 27.02 | 27.10 | 27.10 | -0.84% | 21,200 |
| Sep 11, 2025 | 26.82 | 27.39 | 26.79 | 27.33 | 27.33 | 2.21% | 22,500 |
| Sep 10, 2025 | 27.38 | 27.57 | 26.65 | 26.74 | 26.74 | -2.16% | 65,700 |
| Sep 9, 2025 | 27.34 | 27.59 | 27.29 | 27.33 | 27.33 | -0.65% | 60,242 |
| Sep 8, 2025 | 27.34 | 27.73 | 26.89 | 27.51 | 27.51 | 0.99% | 115,500 |
Page 1 of 136