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

CoreCard - 29 Year Stock Price History | CCRD

Historical daily share price chart and data for CoreCard since 1995 adjusted for splits and dividends. The latest closing stock price for CoreCard as of November 19, 2024 is 17.89.
  • The all-time high CoreCard stock closing price was 55.32 on August 26, 2019.
  • The CoreCard 52-week high stock price is 18.65, which is 4.2% above the current share price.
  • The CoreCard 52-week low stock price is 10.02, which is 44% below the current share price.
  • The average CoreCard stock price for the last 52 weeks is 13.20.
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
2024 13.0985 13.5000 18.3300 10.3200 17.8900 29.36%
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 8.7544 4.4200 14.6500 4.3600 12.9200 183.33%
2017 4.1133 4.2300 4.7500 3.5000 4.5600 7.55%
2016 3.5488 2.9060 4.4700 2.6808 4.2400 46.59%
2015 2.4616 1.5109 2.9373 1.4776 2.8925 100.62%
2014 1.4141 1.5045 2.3910 1.0119 1.4418 -0.61%
2013 1.2438 1.2269 1.6030 0.9672 1.4507 18.33%
2012 1.4094 1.3522 1.7730 1.1588 1.2260 -14.43%
2011 1.4467 1.1463 2.4358 1.0925 1.4328 24.03%
2010 1.0238 0.8418 1.5133 0.8418 1.1552 37.23%
2009 0.8775 0.9313 1.3433 0.5015 0.8418 -8.74%
2008 2.4527 2.9552 3.1791 0.8955 0.9224 -69.25%
2007 3.2870 2.8128 3.9851 2.8119 3.0000 4.68%
2006 2.1170 1.8985 2.9552 1.7194 2.8658 49.54%
2005 2.2387 1.8179 3.5821 1.7910 1.9164 5.94%
2004 1.7782 1.5224 2.3284 1.4328 1.8090 18.83%
2003 1.5196 1.5134 1.9701 1.1194 1.5224 3.03%
2002 2.2723 2.8657 2.9104 1.3433 1.4776 -45.90%
2001 3.2620 3.0224 4.3254 2.6507 2.7313 -9.63%
2000 4.7660 3.4139 10.7210 2.8549 3.0224 -10.14%
1999 2.2631 1.5766 3.4686 1.4715 3.3635 136.97%
1998 2.7585 3.7839 4.2043 1.1562 1.4194 -65.37%
1997 3.9750 2.5756 6.4116 2.4175 4.0992 62.50%
1996 2.0601 1.7826 2.7328 1.5766 2.5226 41.18%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.141B $0.056B
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
Palantir Technologies (PLTR) United States $143.470B 393.62
ARM Holdings (ARM) United Kingdom $139.425B 184.81
Meituan (MPNGY) China $133.287B 0.00
AppLovin (APP) United States $107.789B 97.33
Spotify Technology (SPOT) Luxembourg $92.327B 126.04
Marvell Technology (MRVL) United States $79.173B 124.08
Thomson Reuters Corp (TRI) Canada $72.333B 42.99
Nu Holdings (NU) Brazil $64.150B 32.83
Block (SQ) United States $57.283B 58.13
Veralto (VLTO) United States $25.715B 30.14
Symbotic (SYM) United States $22.849B 169.65
Grab Holdings (GRAB) Singapore $21.420B 0.00
Gen Digital (GEN) United States $18.018B 15.31
Nomura Research Institute (NRILY) Japan $16.821B 28.37
Jacobs Solutions (J) United States $16.590B 18.39
Coherent (COHR) United States $16.124B 63.18
Duolingo (DUOL) United States $14.166B 175.99
Aptiv (APTV) Ireland $12.248B 8.73
Futu Holdings (FUTU) Hong Kong, SAR China $11.947B 21.25
Wartsila (WRTBY) Finland $11.148B 25.23
Aurora Innovation (AUR) United States $10.723B 0.00
Procore Technologies (PCOR) United States $10.412B 0.00
Parsons (PSN) United States $10.026B 33.96
Klaviyo (KVYO) United States $9.292B 3446.00
Confluent (CFLT) United States $9.279B 0.00
Full Truck Alliance (YMM) China $9.030B 22.55
Lumen Technologies (LUMN) United States $7.855B 0.00
SPX Technologies (SPXC) United States $7.791B 31.65
Smiths Group (SMGZY) United Kingdom $7.449B 0.00
EDENRED (EDNMY) France $7.320B 0.00
Credo Technology (CRDO) United States $7.297B 0.00
UiPath (PATH) United States $7.017B 0.00
Kyndryl Holdings (KD) United States $6.513B 0.00
QXO (QXO) United States $6.510B 3.89
Marathon Digital Holdings (MARA) United States $6.392B 0.00
R1 RCM (RCM) United States $6.044B 0.00
Vontier (VNT) United States $5.571B 12.79
Ingram Micro Holding (INGM) United States $5.349B 0.00
Qifu Technology (QFIN) China $5.224B 6.55
Zeta Global Holdings (ZETA) United States $4.843B 0.00
Riot Platforms (RIOT) United States $4.078B 8.13
Cellebrite DI (CLBT) Israel $3.863B 50.70
Payoneer Global (PAYO) United States $3.862B 32.82
Mirion Technologies (MIR) United States $3.777B 52.45
GDS Holdings (GDS) China $3.750B 0.00
Braze (BRZE) United States $3.719B 0.00
Enpro (NPO) United States $3.642B 26.37
Crane NXT (CXT) United States $3.228B 13.90
AvePoint (AVPT) United States $3.094B 0.00
First Advantage (FA) United States $3.040B 22.01
RENISHAW 20 (RNSHF) United Kingdom $2.995B 0.00
Lightspeed Commerce (LSPD) Canada $2.676B 0.00
Inter (INTR) Brazil $2.431B 16.00
Cipher Mining (CIFR) United States $2.323B 0.00
NextNav (NN) United States $2.089B 0.00
PureCycle Technologies (PCT) United States $2.025B 0.00
Sprinklr (CXM) United States $1.972B 43.22
Jamf Holding (JAMF) United States $1.883B 0.00
N-able (NABL) United States $1.880B 40.48
V2X (VVX) United States $1.879B 14.04
LiveRamp Holdings (RAMP) United States $1.861B 150.05
Distribution Solutions (DSGR) United States $1.771B 30.50
Ibotta (IBTA) United States $1.760B 0.00
MeridianLink (MLNK) United States $1.676B 0.00
Matterport (MTTR) United States $1.511B 0.00
NV5 Global (NVEE) United States $1.446B 18.52
Bitdeer Technologies Group (BTDR) Singapore $1.292B 0.00
Adeia (ADEA) United States $1.258B 12.79
Viant Technology (DSP) United States $1.151B 0.00
Opendoor Technologies (OPEN) United States $1.144B 0.00
Veradigm (MDRX) United States $1.124B 0.00
Cricut (CRCT) United States $1.124B 18.71
PropertyGuru Group (PGRU) Singapore $1.093B 0.00
Coursera (COUR) United States $1.083B 0.00
Vimeo (VMEO) United States $1.068B 32.20
SunCar Technology Group (SDA) $1.034B 0.00
Dave (DAVE) United States $1.033B 49.71
Bitfarms (BITF) Canada $1.010B 0.00
Yext (YEXT) United States $0.997B 0.00
Amplitude (AMPL) United States $0.992B 0.00
GigaCloud Technology (GCT) United States $0.989B 7.23
Real Brokerage (REAX) Canada $0.981B 0.00
Ecovyst (ECVT) United States $0.945B 18.86
MediaAlpha (MAX) United States $0.825B 72.76
Vivid Seats (SEAT) United States $0.756B 6.62
DeFi Technologies (DEFTF) Canada $0.698B 8.77
Priority Technology Holdings (PRTH) United States $0.693B 0.00
ADS-TEC Energy (ADSE) Ireland $0.680B 0.00
Gaotu Techedu (GOTU) China $0.675B 0.00
ADTRAN Holdings (ADTN) United States $0.628B 0.00
Youdao (DAO) China $0.617B 63.75
Climb Global Solutions (CLMB) United States $0.616B 32.37
ATRenew (RERE) China $0.600B 27.33
AMTD Digital (HKD) France $0.569B 0.00
Rackspace Technology (RXT) United States $0.539B 0.00
ECARX Holdings (ECX) China $0.500B 0.00
Byrna Technologies (BYRN) United States $0.486B 213.40
Graphjet Technology (GTI) $0.456B 52.50
Rezolve AI (RZLV) United Kingdom $0.443B 0.00
Waterdrop (WDH) China $0.422B 12.67
Montana Technologies (AIRJ) United States $0.420B 0.00
DATATEC (DTTLY) South Africa $0.413B 0.00
Logility Supply Chain Solutions (LGTY) United States $0.409B 31.60
Bakkt Holdings (BKKT) United States $0.399B 0.00
Lesaka Technologies (LSAK) South Africa $0.395B 0.00
Xperi (XPER) United States $0.379B 0.00
Agora (API) United States $0.378B 0.00
TELUS (CDA) (TIXT) Canada $0.373B 5.06
AirSculpt Technologies (AIRS) United States $0.369B 212.50
Dada Nexus (DADA) China $0.361B 0.00
Ispire Technology (ISPR) United States $0.360B 0.00
Red Cat Holdings (RCAT) United States $0.358B 0.00
Bit Digital (BTBT) United States $0.332B 0.00
Orangekloud Technology (ORKT) Singapore $0.332B 0.00
NWTN (NWTN) $0.329B 0.00
Nano-X Imaging (NNOX) Israel $0.329B 0.00
CPI Card Group (PMTS) United States $0.296B 14.26
BlackSky Technology (BKSY) United States $0.295B 0.00
Viridien (CGGYY) France $0.287B 2.37
SmartRent (SMRT) United States $0.285B 0.00
Accolade (ACCD) United States $0.281B 0.00
Inspired Entertainment (INSE) United States $0.273B 60.41
Blade Air Mobility (BLDE) United States $0.256B 0.00
Intchains Group (ICG) China $0.255B 70.83
Outbrain (OB) United States $0.249B 50.20
Amprius Technologies (AMPX) United States $0.219B 0.00
Vasta Platform (VSTA) Brazil $0.205B 12.05
TeleTech Holdings (TTEC) United States $0.205B 8.94
Microvast Holdings (MVST) United States $0.202B 0.00
LanzaTech Global (LNZA) United States $0.200B 0.00
MicroCloud Hologram (HOLO) China $0.189B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.188B 0.00
WM Technology (MAPS) United States $0.183B 0.00
Helport AI (HPAI) Singapore $0.179B 0.00
MarketWise (MKTW) United States $0.179B 4.60
Cardlytics (CDLX) United States $0.178B 0.00
Innventure (INV) United States $0.166B 0.00
Allot (ALLT) Israel $0.150B 0.00
Arbe Robotics (ARBE) Israel $0.144B 0.00
Gogoro (GGR) Taiwan $0.137B 0.00
Wi-LAN Inc (QTRHF) Canada $0.133B 0.00
EVERSPIN TECH (MRAM) United States $0.131B 99.00
Zentek (ZTEK) Canada $0.128B 0.00
Skillsoft (SKIL) United States $0.120B 0.00
Veritone (VERI) United States $0.112B 0.00
FiscalNote Holdings (NOTE) United States $0.109B 0.00
AstroNova (ALOT) United States $0.107B 15.32
Alithya Group (ALYAF) Canada $0.104B 7.80
FingerMotion (FNGR) Singapore $0.103B 0.00
SKYX Platforms (SKYX) United States $0.102B 0.00
Alarum Technologies (ALAR) Israel $0.089B 8.92
OneConnect Financial Technology (OCFT) China $0.086B 0.00
Lucas GC (LGCL) China $0.083B 0.00
ATOS ORIGIN (AEXAY) France $0.081B 0.00
Mondee Holdings (MOND) United States $0.078B 0.00
Odysight.ai (ODYS) Israel $0.076B 0.00
Caravelle Group (HTCO) Singapore $0.071B 0.00
Owlet (OWLT) United States $0.071B 0.00
Birchtech (BCHT) United States $0.066B 0.00
Vacasa (VCSA) United States $0.066B 0.00
Digihost Technology (DGHI) United States $0.064B 0.00
Airship AI Holdings (AISP) United States $0.063B 0.00
Loop Industries (LOOP) Canada $0.062B 0.00
Knightscope (KSCP) United States $0.059B 0.00
Luna Innovations (LUNA) United States $0.056B 18.22
Aeries Technology (AERT) Singapore $0.052B 2.47
Zenvia (ZENV) Brazil $0.052B 0.00
XIAO-I (AIXI) China $0.051B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.050B 0.00
Nexalin Technology (NXL) United States $0.050B 0.00
Palladyne AI (PDYN) United States $0.048B 0.00
Burning Rock Biotech (BNR) China $0.047B 0.00
SYLA Technologies (SYT) Japan $0.045B 0.00
Swvl Holdings (SWVL) $0.045B 0.00
Richtech Robotics (RR) United States $0.045B 0.00
ReAlpha Tech (AIRE) United States $0.045B 0.00
Vivakor (VIVK) United States $0.045B 0.00
Fathom Holdings (FTHM) United States $0.042B 0.00
Mogo Inc (MOGO) Canada $0.037B 0.00
DIH Holding US (DHAI) United States $0.036B 0.00
Duos Technologies (DUOT) United States $0.035B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.035B 0.00
BIT Mining (BTCM) United States $0.034B 0.00
Agrify (AGFY) United States $0.034B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.034B 0.00
NiSun Enterprise Development Group (NISN) China $0.034B 0.00
Syntec Optics Holdings (OPTX) United States $0.034B 0.00
Soluna Holdings (SLNH) United States $0.033B 0.00
Bannix Acquisition (BNIX) United States $0.032B 0.00
Safe Pro Group (SPAI) United States $0.032B 0.00
Brand Engagement Network (BNAI) United States $0.029B 0.00
Katapult Holdings (KPLT) United States $0.027B 0.00
ZenaTech (ZENA) Canada $0.026B 0.00
MMTec (MTC) Hong Kong, SAR China $0.026B 0.00
Firefly Neuroscience (AIFF) United States $0.026B 0.00
Jianzhi Education Technology Group (JZ) China $0.022B 0.00
SIMPPLE (SPPL) Singapore $0.022B 0.00
CXApp (CXAI) United States $0.021B 0.00
Aterian (ATER) United States $0.021B 0.00
ConnectM Technology Solutions (CNTM) United States $0.020B 0.00
Hitek Global (HKIT) China $0.019B 0.00
Paltalk (PALT) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.017B 0.00
Advanced Human Imaging (AHI) Australia $0.015B 0.00
Maris-Tech (MTEK) Israel $0.014B 0.00
SAIHEAT (SAIH) Singapore $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
Glimpse (VRAR) United States $0.011B 0.00
Blackboxstocks (BLBX) United States $0.010B 0.00
Ohmyhome (OMH) Singapore $0.009B 0.00
U-BX Technology (UBXG) $0.009B 0.00
VerifyMe (VRME) United States $0.009B 0.00
Global Mofy AI (GMM) China $0.009B 0.00
Quhuo (QH) China $0.008B 0.00
SOS (SOS) China $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
Pintec Technology Holdings (PT) China $0.008B 0.00
Urgent.ly (ULY) United States $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.007B 0.00
Singularity Future Technology (SGLY) United States $0.006B 0.00
MIND Technology (MIND) United States $0.005B 0.00
Nauticus Robotics (KITT) United States $0.004B 0.00
Upexi (UPXI) United States $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Nukkleus (NUKK) United States $0.004B 0.00
Luokung Technology (LKCO) China $0.004B 0.00
Society Pass (SOPA) United States $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
CareMax (CMAX) United States $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) India $0.003B 0.00
Color Star Technology (ADD) United States $0.003B 0.00
Nature's Miracle Holding (NMHI) United States $0.003B 0.00
Meiwu Technology (WNW) China $0.003B 0.00
Algorhythm Holdings (RIME) United States $0.002B 0.00
EZGO Technologies (EZGO) China $0.002B 0.00
Peraso (PRSO) United States $0.002B 0.00
Xylo Technologies (XYLO) Israel $0.002B 0.00
Asset Entities (ASST) United States $0.002B 0.00
Netcapital (NCPL) United States $0.002B 0.00
Wearable Devices (WLDS) Israel $0.002B 0.00
SOBR Safe (SOBR) United States $0.001B 0.00
KWESST Micro Systems (KWE) Canada $0.001B 0.00
MicroAlgo (MLGO) China $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
SaverOne 2014 (SVRE) Israel $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
Baijiayun Group (RTC) China $0.000B 0.00
TuSimple Holdings (TSP) United States $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
NAMI (NAMI) $0.000B 0.00
Santech Holdings (STEC) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00