Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

CoreCard - 41 Year Stock Price History | CCRD

Historical daily share price chart and data for CoreCard since 1984 adjusted for splits and dividends. The latest closing stock price for CoreCard as of July 08, 2025 is 30.98.
  • The all-time high CoreCard stock closing price was 55.32 on August 26, 2019.
  • The CoreCard 52-week high stock price is 31.99, which is 3.3% above the current share price.
  • The CoreCard 52-week low stock price is 11.57, which is 62.7% below the current share price.
  • The average CoreCard stock price for the last 52 weeks is 19.37.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
CoreCard Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 22.8846 23.0000 30.9800 17.1500 30.9800 36.48%
2024 14.0539 13.5000 23.8500 10.3200 22.7000 64.14%
2023 24.1436 28.4700 35.2000 13.0300 13.8300 -52.26%
2022 26.7973 38.8600 39.2900 20.6800 28.9700 -25.34%
2021 38.4239 40.2000 52.9100 30.6000 38.8000 -3.27%
2020 36.3086 40.6900 44.5800 24.9800 40.1100 0.43%
2019 35.9598 14.2500 55.3200 13.3600 39.9400 209.13%
2018 8.9702 4.4200 14.6500 4.3600 12.9200 183.33%
2017 4.1030 4.2300 4.7500 3.5000 4.5600 7.55%
2016 3.5689 2.9148 4.4700 2.6890 4.2400 46.14%
2015 2.4485 1.5155 2.9463 1.4821 2.9014 100.62%
2014 1.4243 1.5091 2.3983 1.0150 1.4462 -0.62%
2013 1.2640 1.2486 1.6079 0.9701 1.4552 18.34%
2012 1.4105 1.3564 1.7785 1.1623 1.2297 -14.44%
2011 1.4642 1.1498 2.4433 1.0959 1.4372 24.02%
2010 1.0372 0.9423 1.5180 0.8916 1.1588 37.23%
2009 0.8910 0.9342 1.3474 0.5030 0.8444 -9.05%
2008 2.4730 2.9642 3.1888 0.8983 0.9284 -69.15%
2007 3.3324 2.8214 3.9972 2.8214 3.0092 4.69%
2006 2.1456 1.9043 2.9642 1.7247 2.8745 49.53%
2005 2.2478 1.8235 3.5930 1.7965 1.9223 5.94%
2004 1.7959 1.5719 2.3355 1.4372 1.8145 18.83%
2003 1.5223 1.5181 1.9762 1.1228 1.5270 3.03%
2002 2.2698 2.8744 2.9193 1.3474 1.4821 -45.90%
2001 3.2581 3.0316 4.3386 2.6588 2.7397 -9.63%
2000 4.7921 3.4323 10.7721 2.8632 3.0316 -10.29%
1999 2.2868 1.5841 3.4851 1.4785 3.3795 137.04%
1998 2.7952 3.8019 4.2244 1.1617 1.4257 -65.39%
1997 4.0068 2.5874 6.4422 2.4290 4.1188 62.50%
1996 2.0773 1.7954 2.7458 1.5841 2.5346 41.17%
1995 1.6956 1.7954 2.1122 1.1617 1.7954 0.00%
1994 1.7589 1.6369 2.1122 1.4785 1.7954 9.68%
1993 1.4601 1.4785 1.7954 1.2673 1.6369 10.71%
1992 1.2628 1.0561 1.7954 0.8449 1.4785 55.55%
1991 1.0502 0.9505 1.4785 0.7393 0.9505 0.00%
1990 1.5479 1.7954 2.1122 0.8449 0.9505 -50.00%
1989 2.0747 1.8318 2.5442 1.6897 1.9010 3.78%
1988 2.6546 3.3813 3.7373 1.7301 1.8318 -42.82%
1987 4.3316 4.2796 5.4334 2.7598 3.2034 -25.15%
1986 3.5889 2.8531 4.8427 2.7780 4.2796 50.00%
1985 3.6119 5.1055 5.8563 1.8019 2.8531 -44.93%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.229B $0.057B
CoreCard Corporation is a provider of credit technology solutions and processing services to the financial technology and services market. CoreCard Corporation, formerly known as Intelligent Systems Corporation, is based in NORCROSS, Ga.
Stock Name Country Market Cap PE Ratio
AppLovin (APP) United States $116.743B 62.27
Meituan (MPNGY) China $93.145B 0.00
Ntt Data (NTDTY) Japan $37.940B 39.79
Amadeus IT Group SA (AMADY) Spain $37.333B 24.81
Leonardo S.P.A - (FINMY) Italy $31.486B 0.00
Symbotic (SYM) United States $27.877B 0.00
Nomura Research Institute (NRILY) Japan $22.163B 35.31
Gen Digital (GEN) United States $18.669B 14.83
Duolingo (DUOL) United States $18.020B 195.30
Futu Holdings (FUTU) Hong Kong, SAR China $17.132B 20.52
Jacobs Solutions (J) United States $15.905B 21.74
Coherent (COHR) United States $13.687B 35.79
Full Truck Alliance (YMM) China $12.885B 21.61
QXO (QXO) United States $12.584B 6.86
Smiths Group (SMGZY) United Kingdom $10.410B 0.00
Kyndryl Holdings (KD) United States $9.866B 54.65
Acuity (AYI) United States $9.404B 19.19
Aurora Innovation (AUR) United States $9.039B 0.00
Parsons (PSN) United States $7.945B 25.20
SPX Technologies (SPXC) United States $7.939B 29.82
EDENRED (EDNMY) France $7.605B 0.00
Qifu Technology (QFIN) China $6.851B 6.67
Sandisk (SNDK) United States $6.570B 0.00
JBT Marel (JBTM) United States $6.432B 23.71
GDS Holdings (GDS) China $6.159B 808.00
Vontier (VNT) United States $5.598B 12.92
Mirion Technologies (MIR) United States $4.806B 53.13
Ingram Micro Holding (INGM) United States $4.743B 0.00
Enpro (NPO) United States $4.184B 27.27
Dave (DAVE) United States $3.733B 67.91
Zeta Global Holdings (ZETA) United States $3.503B 0.00
Crane NXT (CXT) United States $3.177B 13.99
First Advantage (FA) United States $2.976B 25.97
RENISHAW 20 (RNSHF) United Kingdom $2.733B 0.00
TOPCON (TOPCF) Japan $2.426B 124.35
Sprinklr (CXM) United States $2.327B 64.21
LiveRamp Holdings (RAMP) United States $2.166B 185.11
NextNav (NN) United States $2.151B 0.00
Cipher Mining (CIFR) United States $1.941B 0.00
V2X (VVX) United States $1.574B 11.21
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
Adeia (ADEA) United States $1.559B 13.43
NV5 Global (NVEE) United States $1.547B 19.23
N-able (NABL) United States $1.545B 38.90
Bitdeer Technologies Group (BTDR) Singapore $1.470B 0.00
Coursera (COUR) United States $1.377B 0.00
Distribution Solutions (DSGR) United States $1.320B 18.95
MeridianLink (MLNK) United States $1.312B 0.00
Cricut (CRCT) United States $1.302B 19.84
Amplitude (AMPL) United States $1.256B 0.00
Jamf Holding (JAMF) United States $1.175B 111.38
Microvast Holdings (MVST) United States $1.116B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.072B 0.00
Youdao (DAO) China $1.040B 48.39
SS Innovations (SSII) India $1.020B 0.00
Yext (YEXT) United States $1.016B 0.00
DeFi Technologies (DEFT) Canada $0.946B 7.59
ATRenew (RERE) China $0.924B 21.06
Ibotta (IBTA) United States $0.892B 23.82
DATATEC (DTTLY) South Africa $0.861B 0.00
Viant Technology (DSP) United States $0.857B 0.00
Real Brokerage (REAX) Canada $0.815B 0.00
ECARX Holdings (ECX) China $0.782B 0.00
ADTRAN Holdings (ADTN) United States $0.773B 0.00
Byrna Technologies (BYRN) United States $0.761B 90.70
GigaCloud Technology (GCT) United States $0.755B 6.46
Bit Digital (BTBT) United States $0.726B 0.00
BlackSky Technology (BKSY) United States $0.686B 0.00
MediaAlpha (MAX) United States $0.680B 21.60
Priority Technology Holdings (PRTH) United States $0.676B 24.23
Vimeo (VMEO) United States $0.651B 39.50
ADS-TEC Energy (ADSE) Ireland $0.626B 0.00
Red Cat Holdings (RCAT) United States $0.625B 0.00
Amprius Technologies (AMPX) United States $0.583B 0.00
Bitfarms (BITF) Canada $0.573B 0.00
Qudian - (QD) China $0.557B 13.75
Rezolve AI (RZLV) United Kingdom $0.552B 0.00
Climb Global Solutions (CLMB) United States $0.513B 20.27
Viridien (VIRDY) France $0.510B 0.00
AMTD Digital (HKD) France $0.424B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.423B 0.00
NWTN (NWTN) $0.386B 0.00
Lesaka Technologies (LSAK) South Africa $0.373B 0.00
Allot (ALLT) Israel $0.364B 0.00
Xperi (XPER) United States $0.363B 398.50
Arrive AI (ARAI) United States $0.362B 0.00
Agora (API) United States $0.346B 0.00
Blade Air Mobility (BLDE) United States $0.339B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.334B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.330B 0.00
Rackspace Technology (RXT) United States $0.318B 0.00
AirSculpt Technologies (AIRS) United States $0.317B 0.00
MarketWise (MKTW) United States $0.303B 6.21
Nano-X Imaging (NNOX) Israel $0.296B 0.00
AirJoule Technologies (AIRJ) United States $0.287B 85.33
OneConnect Financial Technology (OCFT) China $0.283B 0.00
Palladyne AI (PDYN) United States $0.280B 0.00
CPI Card Group (PMTS) United States $0.274B 11.35
SunCar Technology Group (SDA) China $0.266B 0.00
Innventure (INV) United States $0.259B 0.00
Brainchip Holdings (BRCHF) $0.253B 0.00
Aduro Clean Technologies (ADUR) Canada $0.252B 0.00
TeleTech Holdings (TTEC) United States $0.239B 12.50
Bakkt Holdings (BKKT) United States $0.236B 0.00
Inspired Entertainment (INSE) United States $0.227B 3.34
GivBux (GBUX) United States $0.217B 0.00
Richtech Robotics (RR) United States $0.213B 0.00
SmartRent (SMRT) United States $0.203B 0.00
Airship AI Holdings (AISP) United States $0.193B 0.00
Arbe Robotics (ARBE) Israel $0.177B 0.00
Helport AI (HPAI) Singapore $0.170B 0.00
Alithya Group (ALYAF) Canada $0.160B 8.70
Aether Holdings (ATHR) United States $0.151B 0.00
EVERSPIN TECH (MRAM) United States $0.151B 0.00
Owlet (OWLT) United States $0.143B 0.00
Skillsoft (SKIL) United States $0.137B 0.00
WM Technology (MAPS) United States $0.136B 11.05
Upexi (UPXI) United States $0.124B 0.00
Intchains Group (ICG) China $0.123B 25.55
Wi-LAN Inc (QTRHF) Canada $0.119B 0.00
Zentek (ZTEK) Canada $0.116B 0.00
SKYX Platforms (SKYX) United States $0.114B 0.00
FingerMotion (FNGR) Singapore $0.113B 0.00
FiscalNote Holdings (NOTE) United States $0.113B 0.00
Asset Entities (ASST) United States $0.110B 0.00
Digi Power X (DGXX) Canada $0.110B 0.00
Gogoro (GGR) Taiwan $0.100B 0.00
Alarum Technologies (ALAR) Israel $0.099B 14.65
Amber Holding - (AMBR) Singapore $0.097B 0.00
Cardlytics (CDLX) United States $0.095B 0.00
Duos Technologies (DUOT) United States $0.091B 0.00
AstroNova (ALOT) United States $0.088B 46.44
Lucas GC (LGCL) China $0.084B 0.00
Odysight.ai (ODYS) Israel $0.077B 0.00
Zenvia (ZENV) Brazil $0.076B 0.00
NAMI (NAMI) China $0.076B 0.00
ZenaTech (ZENA) Canada $0.074B 0.00
Global Mofy AI (GMM) China $0.072B 0.00
Veritone (VERI) United States $0.072B 0.00
Classover Holdings (KIDZ) United States $0.065B 0.00
CreateAI Holdings (TSPH) United States $0.064B 0.00
LanzaTech Global (LNZA) United States $0.064B 0.00
MIND Technology (MIND) United States $0.064B 2.76
Birchtech (BCHT) United States $0.063B 0.00
Loop Industries (LOOP) Canada $0.057B 0.00
Nukkleus (NUKK) United States $0.056B 0.00
Jianpu Technology (AIJTY) China $0.053B 0.00
Syntec Optics Holdings (OPTX) United States $0.051B 0.00
Aeries Technology (AERT) Singapore $0.049B 0.00
Mogo Inc (MOGO) Canada $0.049B 0.00
Knightscope (KSCP) United States $0.047B 0.00
Agrify (AGFY) United States $0.047B 0.00
Swvl Holdings (SWVL) $0.040B 0.00
Nauticus Robotics (KITT) United States $0.040B 0.00
Firefly Neuroscience (AIFF) United States $0.039B 0.00
Burning Rock Biotech (BNR) China $0.038B 0.00
Safe Pro Group (SPAI) United States $0.038B 0.00
BIT Mining (BTCM) United States $0.037B 0.00
Katapult Holdings (KPLT) United States $0.037B 0.00
Webus (WETO) China $0.037B 0.00
Vivakor (VIVK) United States $0.036B 0.00
Fathom Holdings (FTHM) United States $0.036B 0.00
ViewBix (VBIX) Israel $0.031B 0.00
Glimpse (VRAR) United States $0.031B 0.00
XIAO-I (AIXI) China $0.029B 0.00
Blackboxstocks (BLBX) United States $0.028B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.027B 0.00
MMTec (MTC) Hong Kong, SAR China $0.026B 0.00
Maris-Tech (MTEK) Israel $0.026B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.025B 0.00
Hitek Global (HKIT) China $0.021B 0.00
SOS (SOS) China $0.020B 0.00
CXApp (CXAI) United States $0.019B 0.00
NiSun Enterprise Development Group (NISN) China $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.018B 0.00
Brand Engagement Network (BNAI) United States $0.017B 0.00
Nexalin Technology (NXL) United States $0.016B 0.00
Pintec Technology Holdings (PT) China $0.016B 0.00
Netcapital (NCPL) United States $0.015B 0.00
Dolphin Digital Media (DLPN) United States $0.015B 0.00
Aterian (ATER) United States $0.015B 0.00
Orangekloud Technology (ORKT) Singapore $0.015B 0.00
MicroAlgo (MLGO) China $0.014B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.014B 0.00
SAIHEAT (SAIH) Singapore $0.014B 0.00
ReAlpha Tech (AIRE) United States $0.014B 0.00
Graphjet Technology (GTI) $0.012B 0.00
Caravelle Group (HTCO) Singapore $0.012B 0.00
DIH Holding US (DHAI) United States $0.012B 0.00
Urgent.ly (ULY) United States $0.010B 0.00
Soluna Holdings (SLNH) United States $0.009B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Earlyworks (ELWS) Japan $0.009B 0.00
Quhuo (QH) China $0.008B 0.00
Brag House Holdings (TBH) United States $0.007B 0.00
MicroCloud Hologram (HOLO) China $0.007B 0.00
Society Pass (SOPA) United States $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
KWESST Micro Systems (DFSC) Canada $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Peraso (PRSO) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
SIMPPLE (SPPL) Singapore $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Real Messenger (RMSG) Singapore $0.004B 0.00
Ohmyhome (OMH) Singapore $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Wearable Devices (WLDS) Israel $0.003B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Color Star Technology (ADD) United States $0.000B 0.00
SOBR Safe (SOBR) United States $0.000B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
Advanced Human Imaging (AHI) Australia $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
MNTN (MNTN) United States $0.000B 0.00
PropertyGuru Group (PGRU) Singapore $0.000B 0.00
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00