CoreCard Corporation
CCRDNYSETechnology
$23.60
$-0.72(-2.96%)
Market Cap$183900215
P/E Ratio—
52W High$31.99
52W Low$16.36
CoreCard Corporation (CCRD) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ccrd · EOD price history · split-adj. · FMP · as of Oct 30, 2025
5-Year High5Y
$49.14
Nov 18, 2021
-52.0% from here
5-Year Low5Y
$10.02
Mar 26, 2024
+135.5% from low
IPO Priceadj.
$7.13
Jan 2, 1987
+231.0% since IPO
1 Year Ago
$30.50
Jun 9, 2025
-22.6% in 1Y
5 Years Ago
$33.77
Jun 9, 2021
-30.1% in 5Y
10 Years Ago
$3.41
Jun 9, 2016
+592.1% in 10Y
Historical Price Data · CCRD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | $24.00 | $24.52 | $23.60 | $23.60 | $23.60 | 677K | -1.67% |
| Oct 29, 2025 | $24.75 | $24.83 | $24.31 | $24.32 | $24.32 | 21K | -1.74% |
| Oct 28, 2025 | $25.14 | $25.23 | $24.86 | $24.99 | $24.99 | 23K | -0.60% |
| Oct 27, 2025 | $25.90 | $26.07 | $25.31 | $25.31 | $25.31 | 28K | -2.28% |
| Oct 24, 2025 | $26.29 | $26.70 | $25.84 | $25.89 | $25.89 | 28K | -1.52% |
| Oct 23, 2025 | $27.78 | $27.78 | $26.10 | $26.25 | $26.25 | 59K | -5.51% |
| Oct 22, 2025 | $27.70 | $27.94 | $27.70 | $27.94 | $27.94 | 28K | +0.87% |
| Oct 21, 2025 | $27.44 | $27.99 | $27.38 | $27.96 | $27.96 | 31K | +1.90% |
| Oct 20, 2025 | $27.40 | $27.49 | $27.13 | $27.35 | $27.35 | 38K | -0.18% |
| Oct 17, 2025 | $26.55 | $27.25 | $26.55 | $27.16 | $27.16 | 33K | +2.30% |
| Oct 16, 2025 | $26.51 | $27.06 | $26.49 | $26.75 | $26.75 | 46K | +0.91% |
| Oct 15, 2025 | $27.37 | $27.41 | $26.58 | $26.65 | $26.65 | 33K | -2.63% |
| Oct 14, 2025 | $25.65 | $27.30 | $25.65 | $27.30 | $27.30 | 161K | +6.43% |
| Oct 13, 2025 | $25.75 | $26.00 | $25.45 | $25.82 | $25.82 | 101K | +0.27% |
| Oct 10, 2025 | $26.57 | $26.57 | $25.38 | $25.52 | $25.52 | 54K | -3.95% |
| Oct 9, 2025 | $26.50 | $27.00 | $26.41 | $26.58 | $26.58 | 34K | +0.30% |
| Oct 8, 2025 | $26.60 | $26.88 | $26.53 | $26.67 | $26.67 | 21K | +0.26% |
| Oct 7, 2025 | $26.87 | $27.02 | $26.55 | $26.59 | $26.59 | 53K | -1.04% |
| Oct 6, 2025 | $26.90 | $27.52 | $26.90 | $27.01 | $27.01 | 30K | +0.41% |
| Oct 3, 2025 | $26.93 | $27.29 | $26.87 | $26.90 | $26.90 | 18K | -0.11% |
Showing 1–20 of 1,104 records
Annual Stock Price Performance · CCRD
Jan 1 → Dec 31 · 5 years2025+2.6%$23.00 → $23.60
+2.6%
2024+66.8%$13.61 → $22.70
+66.8%
2023-52.5%$29.10 → $13.83
-52.5%
2022-25.3%$38.80 → $28.97
-25.3%
2021+17.3%$33.08 → $38.80
+17.3%
Best Year2024 · +66.8%
Worst Year2023 · -52.5%
Positive Years3 / 5
Avg Annual Return+1.8%
5Y Total Return-28.7%
5Y CAGR~-6.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in CCRD?
If you invested $1,000 in CCRD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6,921
Total Return+592.1%
CAGR~+21.3% / yr
Profit+$5,921
Based on Jun 9, 2016 · $3.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
CoreCard Corporation (CCRD) is classified under Technology and trades on NYSE. The quote snapshot on this page shows a last price of $23.60. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CCRD price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CCRD historical stock pricesFMP EOD datasplit-adjusted OHLCV