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 18, 2025 is 28.97.
  • 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 10.4% above the current share price.
  • The CoreCard 52-week low stock price is 11.57, which is 60.1% below the current share price.
  • The average CoreCard stock price for the last 52 weeks is 19.87.
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 23.2198 23.0000 30.9800 17.1500 28.9700 27.62%
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 $0.222B $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 $123.098B 65.66
Meituan (MPNGY) China $99.102B 0.00
Ntt Data (NTDTY) Japan $38.193B 40.06
Amadeus IT Group SA (AMADY) Spain $36.963B 24.57
Symbotic (SYM) United States $31.945B 0.00
Leonardo S.P.A - (FINMY) Italy $31.902B 0.00
Nomura Research Institute (NRILY) Japan $21.162B 33.71
Futu Holdings (FUTU) Hong Kong, SAR China $20.879B 25.01
Gen Digital (GEN) United States $18.694B 14.85
Jacobs Solutions (J) United States $16.738B 22.87
Duolingo (DUOL) United States $16.452B 178.30
Coherent (COHR) United States $15.588B 40.76
Full Truck Alliance (YMM) China $12.844B 21.54
QXO (QXO) United States $12.648B 6.90
Aurora Innovation (AUR) United States $11.338B 0.00
Smiths Group (SMGZY) United Kingdom $10.762B 0.00
Kyndryl Holdings (KD) United States $9.062B 50.21
Acuity (AYI) United States $8.919B 18.20
SPX Technologies (SPXC) United States $8.413B 31.60
Parsons (PSN) United States $8.186B 25.96
GDS Holdings (GDS) China $7.232B 948.75
EDENRED (EDNMY) France $6.957B 0.00
JBT Marel (JBTM) United States $6.938B 25.58
Qifu Technology (QFIN) China $6.620B 6.44
Sandisk (SNDK) United States $6.033B 0.00
Vontier (VNT) United States $5.687B 13.12
Ralliant (RAL) United States $5.426B 0.00
Mirion Technologies (MIR) United States $5.040B 55.72
Ingram Micro Holding (INGM) United States $4.868B 0.00
Enpro (NPO) United States $4.330B 28.23
Zeta Global Holdings (ZETA) United States $3.745B 0.00
Crane NXT (CXT) United States $3.290B 14.48
First Advantage (FA) United States $3.100B 27.05
RENISHAW 20 (RNSHF) United Kingdom $2.733B 0.00
Dave (DAVE) United States $2.722B 49.52
TOPCON (TOPCF) Japan $2.426B 124.35
Sprinklr (CXM) United States $2.332B 64.36
Cipher Mining (CIFR) United States $2.152B 0.00
LiveRamp Holdings (RAMP) United States $2.151B 183.89
NextNav (NN) United States $1.930B 0.00
SS Innovations (SSII) India $1.611B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
NV5 Global (NVEE) United States $1.546B 19.22
Bitdeer Technologies Group (BTDR) Singapore $1.540B 0.00
Adeia (ADEA) United States $1.535B 13.22
N-able (NABL) United States $1.526B 38.43
Diginex (DGNX) Hong Kong, SAR China $1.523B 0.00
V2X (VVX) United States $1.506B 10.73
Coursera (COUR) United States $1.395B 0.00
Distribution Solutions (DSGR) United States $1.336B 19.17
Amplitude (AMPL) United States $1.269B 0.00
MeridianLink (MLNK) United States $1.261B 0.00
Bit Digital (BTBT) United States $1.193B 0.00
Red Cat Holdings (RCAT) United States $1.123B 0.00
Cricut (CRCT) United States $1.118B 17.03
DeFi Technologies (DEFT) Canada $1.104B 8.86
Jamf Holding (JAMF) United States $1.097B 104.00
Youdao (DAO) China $1.058B 49.22
Microvast Holdings (MVST) United States $1.022B 0.00
Yext (YEXT) United States $1.001B 0.00
Amprius Technologies (AMPX) United States $0.950B 0.00
Ibotta (IBTA) United States $0.935B 24.97
BlackSky Technology (BKSY) United States $0.895B 0.00
DATATEC (DTTLY) South Africa $0.861B 0.00
Viant Technology (DSP) United States $0.848B 0.00
GigaCloud Technology (GCT) United States $0.825B 7.06
ATRenew (RERE) China $0.824B 18.78
Real Brokerage (REAX) Canada $0.781B 0.00
ADTRAN Holdings (ADTN) United States $0.765B 0.00
MediaAlpha (MAX) United States $0.701B 22.25
Vimeo (VMEO) United States $0.652B 39.60
Bitfarms (BITF) Canada $0.602B 0.00
Rezolve AI (RZLV) United Kingdom $0.598B 0.00
Priority Technology Holdings (PRTH) United States $0.588B 21.06
ADS-TEC Energy (ADSE) Ireland $0.569B 0.00
Qudian - (QD) China $0.543B 13.42
ECARX Holdings (ECX) China $0.534B 0.00
Viridien (VIRDY) France $0.513B 0.00
Byrna Technologies (BYRN) United States $0.499B 57.84
NWTN (NWTN) $0.489B 0.00
Climb Global Solutions (CLMB) United States $0.476B 18.78
Palladyne AI (PDYN) United States $0.447B 0.00
AMTD Digital (HKD) France $0.446B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.406B 0.00
Allot (ALLT) Israel $0.381B 0.00
Agora (API) United States $0.372B 0.00
Lesaka Technologies (LSAK) South Africa $0.371B 0.00
Aduro Clean Technologies (ADUR) Canada $0.365B 0.00
Rackspace Technology (RXT) United States $0.361B 0.00
Blade Air Mobility (BLDE) United States $0.356B 0.00
AirSculpt Technologies (AIRS) United States $0.349B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.346B 0.00
Xperi (XPER) United States $0.344B 378.00
Bakkt Holdings (BKKT) United States $0.335B 0.00
Arrive AI (ARAI) United States $0.303B 0.00
MarketWise (MKTW) United States $0.302B 6.19
Nano-X Imaging (NNOX) Israel $0.293B 0.00
OneConnect Financial Technology (OCFT) China $0.292B 0.00
Upexi (UPXI) United States $0.275B 0.00
Innventure (INV) United States $0.266B 0.00
Brainchip Holdings (BRCHF) $0.262B 0.00
AirJoule Technologies (AIRJ) United States $0.261B 77.67
Inspired Entertainment (INSE) United States $0.261B 3.85
CPI Card Group (PMTS) United States $0.246B 10.19
SunCar Technology Group (SDA) China $0.246B 0.00
TeleTech Holdings (TTEC) United States $0.238B 12.43
Richtech Robotics (RR) United States $0.230B 0.00
GivBux (GBUX) United States $0.190B 0.00
SmartRent (SMRT) United States $0.185B 0.00
Airship AI Holdings (AISP) United States $0.181B 0.00
Helport AI (HPAI) Singapore $0.174B 0.00
Intchains Group (ICG) China $0.168B 35.06
Arbe Robotics (ARBE) Israel $0.167B 0.00
Aether Holdings (ATHR) United States $0.160B 0.00
Alithya Group (ALYAF) Canada $0.158B 8.60
EVERSPIN TECH (MRAM) United States $0.156B 0.00
WM Technology (MAPS) United States $0.150B 12.14
ZenaTech (ZENA) Canada $0.146B 0.00
Digi Power X (DGXX) Canada $0.133B 0.00
Owlet (OWLT) United States $0.133B 0.00
Skillsoft (SKIL) United States $0.132B 0.00
Wi-LAN Inc (QTRHF) Canada $0.116B 0.00
SKYX Platforms (SKYX) United States $0.112B 0.00
FiscalNote Holdings (NOTE) United States $0.103B 0.00
Veritone (VERI) United States $0.102B 0.00
Gogoro (GGR) Taiwan $0.102B 0.00
FingerMotion (FNGR) Singapore $0.098B 0.00
Zentek (ZTEK) Canada $0.097B 0.00
Duos Technologies (DUOT) United States $0.097B 0.00
Cardlytics (CDLX) United States $0.088B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.086B 0.00
Amber Holding - (AMBR) Singapore $0.086B 0.00
AstroNova (ALOT) United States $0.086B 45.12
Alarum Technologies (ALAR) Israel $0.085B 12.65
Lucas GC (LGCL) China $0.084B 0.00
Asset Entities (ASST) United States $0.080B 0.00
Classover Holdings (KIDZ) United States $0.080B 0.00
Zenvia (ZENV) Brazil $0.077B 0.00
Odysight.ai (ODYS) Israel $0.077B 0.00
Global Mofy AI (GMM) China $0.072B 0.00
LanzaTech Global (LNZA) United States $0.071B 0.00
NAMI (NAMI) China $0.070B 0.00
Safe Pro Group (SPAI) United States $0.066B 0.00
CreateAI Holdings (TSPH) United States $0.064B 0.00
BIT Mining (BTCM) United States $0.063B 0.00
Loop Industries (LOOP) Canada $0.063B 0.00
MIND Technology (MIND) United States $0.061B 2.63
Birchtech (BCHT) United States $0.059B 0.00
Knightscope (KSCP) United States $0.057B 0.00
Aeries Technology (AERT) Singapore $0.050B 0.00
Burning Rock Biotech (BNR) China $0.050B 0.00
Syntec Optics Holdings (OPTX) United States $0.048B 0.00
Mogo Inc (MOGO) Canada $0.048B 0.00
Agrify (AGFY) United States $0.047B 0.00
Webus (WETO) China $0.047B 0.00
Nukkleus (NUKK) United States $0.046B 0.00
Katapult Holdings (KPLT) United States $0.043B 0.00
Swvl Holdings (SWVL) $0.043B 0.00
Nauticus Robotics (KITT) United States $0.041B 0.00
Vivakor (VIVK) United States $0.039B 0.00
Firefly Neuroscience (AIFF) United States $0.039B 0.00
Fathom Holdings (FTHM) United States $0.038B 0.00
ViewBix (VBIX) Israel $0.036B 0.00
Glimpse (VRAR) United States $0.031B 0.00
Blackboxstocks (BLBX) United States $0.030B 0.00
Maris-Tech (MTEK) Israel $0.028B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.028B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.027B 0.00
Caravelle Group (HTCO) Singapore $0.026B 0.00
SAIHEAT (SAIH) Singapore $0.026B 0.00
SOS (SOS) China $0.025B 0.00
XIAO-I (AIXI) China $0.025B 0.00
MMTec (MTC) Hong Kong, SAR China $0.023B 0.00
CXApp (CXAI) United States $0.021B 0.00
Hitek Global (HKIT) China $0.021B 0.00
Intelligent Protection Management (IPM) United States $0.020B 0.00
Nexalin Technology (NXL) United States $0.020B 0.00
NiSun Enterprise Development Group (NISN) China $0.019B 0.00
Orangekloud Technology (ORKT) Singapore $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Pintec Technology Holdings (PT) China $0.014B 0.00
Brand Engagement Network (BNAI) United States $0.014B 0.00
MicroAlgo (MLGO) China $0.014B 0.00
Graphjet Technology (GTI) $0.014B 0.00
Aterian (ATER) United States $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
DIH Holding US (DHAI) United States $0.011B 0.00
Urgent.ly (ULY) United States $0.010B 0.00
Quhuo (QH) China $0.010B 0.00
Netcapital (NCPL) United States $0.009B 0.00
VerifyMe (VRME) United States $0.009B 0.00
ReAlpha Tech (AIRE) United States $0.009B 0.00
Soluna Holdings (SLNH) United States $0.008B 0.00
MicroCloud Hologram (HOLO) China $0.008B 0.00
Brag House Holdings (TBH) United States $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.006B 0.00
Boxlight (BOXL) United States $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
U-BX Technology (UBXG) China $0.006B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Jianzhi Education Technology Group (JZ) China $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.005B 0.00
Eightco Holdings (OCTO) 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
Wearable Devices (WLDS) Israel $0.004B 0.00
Ohmyhome (OMH) Singapore $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 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