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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccrd · 日线历史（复权）· FMP · 截至 2025年10月30日
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 1,105 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+17.2%$33.10 → $38.80
+17.2%
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
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat 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.
关于价格历史与 OHLCV 数据
CoreCard Corporation（CCRD）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.60。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCRD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCRD 历史股价FMP 日线复权 OHLCV