loading

Corecard Corporation Stock (CCRD) Price History

The historical daily chart and data for Corecard Corporation stock (CCRD), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $28.05.
  • Corecard Corporation all-time high stock price is $39.12, occurred on January 18, 2022.
  • The lowest Corecard Corporation stock price recorded was $10.02 on March 26, 2024. Since then, Corecard Corporation's stock price has risen over 179.94% to $28.05 now.
  • The 52-week high stock price for CCRD is $31.99, representing a 14.05% increase from the current share price, occurred on June 10, 2025.
  • The 52-week low stock price for CCRD is $12.12, indicating a -56.79% decrease from the current share price, occurred on October 23, 2024.
  • The closing price of Corecard Corporation (CCRD) stock in the beginning of 2024 was $37.40. The stock closed the year at $28.97, a loss of over -22.54% for the year.
The table below shows more information about CCRD historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $28.28 $26.80 $1.48 129,104.0 +3.89%
Aug 21, 2025 $27.33 $26.73 $0.595 73,249.0 -0.63%
Aug 20, 2025 $27.39 $26.89 $0.4999 48,987.0 +0.18%
Aug 19, 2025 $27.28 $26.60 $0.6799 61,057.0 -0.66%
Aug 18, 2025 $27.42 $23.32 $4.10 213,855.0 +0.29%
Aug 15, 2025 $28.50 $27.02 $1.48 280,390.0 -2.51%
Aug 14, 2025 $28.48 $27.79 $0.6913 111,459.0 -1.41%
Aug 13, 2025 $28.43 $26.99 $1.45 60,823.0 +2.28%
Aug 12, 2025 $27.91 $27.24 $0.67 44,521.0 +0.95%
Aug 11, 2025 $27.69 $26.95 $0.74 62,226.0 +0.77%
Aug 08, 2025 $27.50 $27.08 $0.425 33,746.0 +0.81%
Aug 07, 2025 $27.32 $26.90 $0.42 45,981.0 -0.48%
Aug 06, 2025 $27.53 $26.91 $0.6199 57,699.0 +0.22%
Aug 05, 2025 $27.64 $26.97 $0.67 90,773.0 -2.06%
Aug 04, 2025 $27.82 $26.61 $1.21 135,732.0 -0.25%
Aug 01, 2025 $28.46 $27.61 $0.85 140,706.0 -4.28%
Jul 31, 2025 $29.75 $28.75 $1.00 814,598.0 +10.03%
Jul 30, 2025 $26.89 $25.87 $1.02 57,739.0 -0.27%
Jul 29, 2025 $28.06 $25.65 $2.41 87,201.0 -5.41%
Jul 28, 2025 $28.06 $26.79 $1.27 38,838.0 +2.05%
Jul 25, 2025 $27.58 $26.83 $0.7499 32,605.0 +0.37%
Jul 24, 2025 $27.68 $27.02 $0.66 32,723.0 -2.26%

Corecard Corporation Stock (CCRD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Corecard Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCRD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Corecard Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.

Corecard Corporation Stock (CCRD) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $28.50 $23.32 $5.18 1,719,412.0 -3.11%
Jul, 2025 $31.26 $25.65 $5.61 1,991,576.0 -0.07%
Jun, 2025 $31.99 $25.99 $6.00 2,202,196.0 +9.73%
May, 2025 $28.00 $16.84 $11.16 605,557.0 +35.94%
Apr, 2025 $21.95 $16.71 $5.24 404,034.0 +3.79%
Mar, 2025 $21.75 $17.34 $4.41 412,307.0 -10.05%
Feb, 2025 $24.79 $19.50 $5.29 437,604.0 -10.00%
Jan, 2025 $24.97 $21.13 $3.84 705,438.0 +1.81%

Corecard Corporation Stock (CCRD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $24.21 $20.23 $3.98 1,018,261.0 +3.34%
Nov, 2024 $21.97 $14.82 $7.15 948,364.0 +39.68%
Oct, 2024 $15.75 $12.12 $3.63 526,129.0 +3.44%
Sep, 2024 $16.37 $13.90 $2.47 513,814.0 -0.14%
Aug, 2024 $15.05 $11.57 $3.48 691,542.0 +22.18%
Jul, 2024 $14.78 $11.70 $3.08 621,563.0 -18.44%
Jun, 2024 $17.11 $13.46 $3.65 1,733,405.0 +4.51%
May, 2024 $14.90 $11.49 $3.41 978,602.0 +16.53%
Apr, 2024 $15.20 $10.09 $5.11 756,761.0 +8.42%
Mar, 2024 $13.24 $10.02 $3.22 833,102.0 -13.40%
Feb, 2024 $13.58 $10.15 $3.43 965,063.0 +5.45%
Jan, 2024 $13.98 $11.56 $2.42 550,482.0 -12.51%

Corecard Corporation Stock (CCRD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.93 $12.75 $2.18 924,059.0 +6.14%
Nov, 2023 $20.00 $12.62 $7.38 1,035,763.0 -39.03%
Oct, 2023 $21.93 $18.71 $3.22 496,880.0 +6.85%
Sep, 2023 $23.17 $19.21 $3.96 479,518.0 -5.84%
Aug, 2023 $23.90 $21.12 $2.78 553,937.0 -11.61%
Jul, 2023 $24.75 $22.70 $2.05 666,632.0 -5.24%
Jun, 2023 $27.16 $23.96 $3.20 1,370,315.0 +5.40%
May, 2023 $26.20 $22.95 $3.25 661,441.0 -6.60%
Apr, 2023 $30.77 $24.67 $6.10 453,105.0 -14.50%
Mar, 2023 $33.52 $27.12 $6.40 887,252.0 -9.44%
Feb, 2023 $35.48 $30.00 $5.48 695,689.0 -0.63%
Jan, 2023 $33.70 $28.10 $5.60 450,870.0 +15.57%
$349.63
price up icon 0.59%
$185.88
price up icon 1.40%
software_application ADP
$307.95
price up icon 0.99%
$361.98
price up icon 2.42%
$142.11
price up icon 3.97%
software_application NOW
$886.75
price up icon 1.12%
Cap:     |  Volume (24h):