Get the Stockscreener App
19.71
5.68%
1.06
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 November 22, 2024, is $19.71.
- 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 96.70% to $19.71 now.
- The 52-week high stock price for CCRD is $19.82, representing a 0.55% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for CCRD is $10.02, indicating a -49.16% decrease from the current share price, occurred on March 26, 2024.
- The closing price of Corecard Corporation (CCRD) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 22, 2024 | $19.82 | $18.55 | $1.27 | 86,401.0 | +5.68% |
| Nov 21, 2024 | $19.20 | $18.37 | $0.835 | 47,924.0 | +0.32% |
| Nov 20, 2024 | $18.81 | $17.98 | $0.83 | 63,023.0 | +3.91% |
| Nov 19, 2024 | $18.13 | $17.54 | $0.5865 | 48,213.0 | -0.33% |
| Nov 18, 2024 | $18.13 | $17.83 | $0.30 | 57,188.0 | -0.83% |
| Nov 15, 2024 | $18.64 | $17.85 | $0.79 | 51,966.0 | +0.95% |
| Nov 14, 2024 | $18.48 | $17.82 | $0.6535 | 47,443.0 | -2.18% |
| Nov 13, 2024 | $18.65 | $17.67 | $0.98 | 63,694.0 | +4.56% |
| Nov 12, 2024 | $17.95 | $17.22 | $0.7336 | 31,857.0 | -1.18% |
| Nov 11, 2024 | $17.82 | $17.01 | $0.81 | 68,379.0 | +5.16% |
| Nov 08, 2024 | $17.01 | $16.43 | $0.58 | 36,383.0 | +2.87% |
| Nov 07, 2024 | $16.80 | $16.36 | $0.4399 | 25,264.0 | -0.79% |
| Nov 06, 2024 | $16.89 | $16.04 | $0.8499 | 28,026.0 | +2.35% |
| Nov 05, 2024 | $16.47 | $15.67 | $0.7999 | 41,330.0 | +0.94% |
| Nov 04, 2024 | $16.37 | $15.77 | $0.60 | 45,055.0 | +2.63% |
| Nov 01, 2024 | $15.87 | $14.82 | $1.05 | 45,570.0 | +3.79% |
| Oct 31, 2024 | $15.75 | $14.60 | $1.15 | 65,228.0 | +7.44% |
| Oct 30, 2024 | $14.15 | $13.83 | $0.32 | 27,279.0 | +2.19% |
| Oct 29, 2024 | $13.92 | $13.60 | $0.3226 | 13,185.0 | -1.30% |
| Oct 28, 2024 | $14.10 | $13.77 | $0.33 | 36,387.0 | +1.69% |
| Oct 25, 2024 | $13.80 | $13.10 | $0.704 | 53,605.0 | +4.05% |
| Oct 24, 2024 | $13.25 | $12.58 | $0.67 | 55,254.0 | +6.59% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $19.82 | $14.82 | $5.00 | 874,117.0 | +31.23% |
| 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% |
Corecard Corporation Stock (CCRD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.48 | $27.11 | $3.38 | 358,127.0 | -3.14% |
| Nov, 2022 | $31.13 | $23.52 | $7.61 | 605,366.0 | +22.08% |
| Oct, 2022 | $24.59 | $20.56 | $4.03 | 420,110.0 | +12.54% |
| Sep, 2022 | $24.70 | $21.00 | $3.70 | 455,458.0 | -10.23% |
| Aug, 2022 | $26.01 | $23.57 | $2.44 | 710,918.0 | +1.81% |
| Jul, 2022 | $24.60 | $21.52 | $3.09 | 589,392.0 | -2.42% |
| Jun, 2022 | $25.11 | $20.45 | $4.65 | 1,285,270.0 | +4.05% |
| May, 2022 | $28.94 | $21.40 | $7.54 | 1,323,394.0 | +2.94% |
| Apr, 2022 | $28.40 | $22.27 | $6.13 | 1,575,010.0 | -16.82% |
| Mar, 2022 | $34.21 | $27.00 | $7.21 | 1,247,264.0 | -14.96% |
| Feb, 2022 | $37.09 | $31.67 | $5.42 | 595,731.0 | -13.15% |
| Jan, 2022 | $39.12 | $33.12 | $6.00 | 382,504.0 | +0.00% |
6.19%
3.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):