Skip to main content
CoreCard Corporation (CCRD)
Oct 31, 2025 - CCRD was delisted (reason: merged into EEFT)
23.60
-0.72 (-2.96%)
Inactive · Last trade price on Oct 30, 2025

CoreCard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202524.0024.5223.6023.6023.60-2.96%677,722
Oct 29, 202524.7624.8324.3124.3224.32-2.68%20,557
Oct 28, 202525.1425.2324.8624.9924.99-1.26%22,961
Oct 27, 202525.9026.0725.3125.3125.31-2.24%28,213
Oct 24, 202526.2926.7025.8425.8925.89-1.37%28,404
Oct 23, 202527.7827.7826.1026.2526.25-6.05%58,870
Oct 22, 202527.7027.9427.7027.9427.94-0.07%27,764
Oct 21, 202527.4427.9927.3827.9627.962.23%30,870
Oct 20, 202527.4027.4927.1327.3527.350.70%38,237
Oct 17, 202526.5527.2526.5527.1627.161.53%33,276
Oct 16, 202526.5127.0626.4926.7526.750.38%45,928
Oct 15, 202527.3727.4126.5826.6526.65-2.38%32,462
Oct 14, 202525.6527.3025.6527.3027.305.73%160,765
Oct 13, 202525.7526.0025.4525.8225.821.18%101,174
Oct 10, 202526.5726.5725.3825.5225.52-3.99%54,186
Oct 9, 202526.5027.0026.4126.5826.58-0.34%34,164
Oct 8, 202526.6026.8826.5326.6726.670.30%21,052
Oct 7, 202526.8727.0226.5526.5926.59-1.55%52,959
Oct 6, 202526.9027.5226.9027.0127.010.41%29,838
Oct 3, 202526.9327.2926.8726.9026.90-0.52%17,876
Oct 2, 202527.0227.3726.9727.0427.04-0.37%16,720
Oct 1, 202526.7527.4026.7527.1427.140.82%30,403
Sep 30, 202527.3327.3726.5126.9226.92-1.72%32,689
Sep 29, 202527.4827.7427.3527.3927.39-31,729
Sep 26, 202527.1027.5827.1027.3927.391.22%18,332
Sep 25, 202527.1227.1226.8227.0627.06-1.02%21,393
Sep 24, 202526.9527.3826.8327.3427.341.75%61,617
Sep 23, 202527.4027.4026.7826.8726.87-1.72%25,968
Sep 22, 202526.9027.3826.8627.3427.341.37%35,635
Sep 19, 202527.6627.6626.8426.9726.97-2.25%91,087
Sep 18, 202526.7527.7426.7527.5927.593.18%50,770
Sep 17, 202526.7027.2426.6726.7426.74-0.11%35,288
Sep 16, 202526.8126.9326.6526.7726.77-0.22%19,607
Sep 15, 202527.0327.3826.6726.8326.83-1.00%28,261
Sep 12, 202527.2727.2727.0227.1027.10-0.84%21,176
Sep 11, 202526.8227.3926.7927.3327.332.21%22,494
Sep 10, 202527.3827.5726.6526.7426.74-2.16%65,663
Sep 9, 202527.3427.5927.2927.3327.33-0.65%60,242
Sep 8, 202527.3427.7326.8927.5127.510.99%115,470
Sep 5, 202527.2027.6426.9527.2427.240.67%57,287
Sep 4, 202527.3327.4226.7827.0627.06-0.77%63,139
Sep 3, 202527.0027.2826.9327.2727.270.89%35,394
Sep 2, 202527.2727.6027.0327.0327.03-2.31%43,177
Aug 29, 202527.7328.1027.6527.6727.67-0.82%64,649
Aug 28, 202527.7627.9727.4827.9027.900.76%62,540
Aug 27, 202527.3127.9827.3127.6927.690.69%28,583
Aug 26, 202527.2927.7727.2927.5027.500.47%51,702
Aug 25, 202527.8927.8927.2927.3727.37-2.42%57,233
Aug 22, 202527.1528.2826.8028.0528.053.89%129,106
Aug 21, 202527.1227.3326.7427.0027.00-0.63%73,257
Aug 20, 202527.1027.3926.8927.1727.170.18%48,994
Aug 19, 202526.9527.2826.6027.1227.12-0.66%61,057
Aug 18, 202525.7327.4223.3227.3027.300.29%214,486
Aug 15, 202528.0128.5027.0227.2227.22-2.51%282,804
Aug 14, 202528.0128.4827.7927.9227.92-1.41%111,489
Aug 13, 202526.9928.4426.9928.3228.322.28%60,823
Aug 12, 202527.2427.9127.2427.6927.690.95%44,521
Aug 11, 202527.0927.6926.9527.4327.430.77%62,235
Aug 8, 202527.0827.5127.0827.2227.220.81%33,746
Aug 7, 202527.2327.3226.9027.0027.00-0.48%45,983
Aug 6, 202527.1127.5326.9127.1327.130.22%57,699
Aug 5, 202527.6327.6426.9727.0727.07-2.06%90,773
Aug 4, 202527.7127.8226.6127.6427.64-0.25%135,747
Aug 1, 202528.4528.4627.6127.7127.71-4.28%140,706
Jul 31, 202529.0229.7528.7528.9528.9510.03%815,992
Jul 30, 202526.4926.8925.8726.3126.31-0.27%65,628
Jul 29, 202528.0628.0625.6526.3826.38-5.41%87,201
Jul 28, 202527.2328.0626.7927.8927.892.05%38,905
Jul 25, 202527.1427.5826.8327.3327.330.37%32,605
Jul 24, 202527.6827.6827.0227.2327.23-2.26%32,723
Jul 23, 202526.9727.9526.7327.8627.863.22%31,976
Jul 22, 202527.9228.0026.8626.9926.99-3.57%34,517
Jul 21, 202528.9429.2627.9327.9927.99-3.38%45,567
Jul 18, 202528.7429.4028.6028.9728.971.40%64,658
Jul 17, 202528.2728.6527.8528.5728.571.28%44,461
Jul 16, 202528.2728.6327.3128.2128.210.11%56,865
Jul 15, 202529.1029.2727.6928.1828.18-2.83%80,974
Jul 14, 202527.2329.1527.2329.0029.006.50%67,291
Jul 11, 202528.5429.2027.0027.2327.23-5.02%65,832
Jul 10, 202529.5429.7328.5528.6728.67-2.78%40,255
Jul 9, 202530.8431.1429.4029.4929.49-4.81%58,437
Jul 8, 202529.5031.2629.0230.9830.985.16%96,541
Jul 7, 202528.9229.6128.7329.4629.462.01%99,223
Jul 3, 202528.7528.9928.5028.8828.880.28%22,127
Jul 2, 202529.0029.3528.5328.8028.80-0.59%62,092
Jul 1, 202528.6929.3927.7628.9728.97-75,261
Jun 30, 202528.3129.8828.3028.9728.972.80%114,579
Jun 27, 202529.0229.0227.7428.1828.18-2.25%762,290
Jun 26, 202528.8229.2028.5528.8328.83-0.07%61,189
Jun 25, 202528.7929.2028.2128.8528.850.28%45,703
Jun 24, 202528.2528.7728.1228.7728.772.64%68,622
Jun 23, 202528.4628.5927.1928.0328.03-1.99%103,999
Jun 20, 202528.9029.9728.1828.6028.60-0.38%40,977
Jun 18, 202528.8329.4928.4528.7128.71-0.31%37,554
Jun 17, 202528.7229.3128.4128.8028.80-0.79%49,871
Jun 16, 202528.6529.2228.4829.0329.032.58%36,902
Jun 13, 202529.5030.0128.0628.3028.30-4.17%80,740
Jun 12, 202529.7530.3329.1129.5329.53-1.04%71,371
Jun 11, 202530.4930.5329.7529.8429.84-0.53%67,326
Jun 10, 202531.1931.9929.5130.0030.00-1.64%99,392