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 May 29, 2025 is 26.30.
  • The all-time high CoreCard stock closing price was 55.32 on August 26, 2019.
  • The CoreCard 52-week high stock price is 28.00, which is 6.5% above the current share price.
  • The CoreCard 52-week low stock price is 11.57, which is 56% below the current share price.
  • The average CoreCard stock price for the last 52 weeks is 17.86.
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 21.4200 23.0000 26.9500 17.1500 26.3000 15.86%
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 $0.210B $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 $132.059B 70.44
Meituan (MPNGY) China $100.129B 0.00
Ntt Data (NTDTY) Japan $40.365B 42.34
Amadeus IT Group SA (AMADY) Spain $37.238B 24.75
Leonardo S.P.A - (FINMY) Italy $36.220B 0.00
Duolingo (DUOL) United States $23.836B 258.33
Nomura Research Institute (NRILY) Japan $23.099B 36.80
Symbotic (SYM) United States $17.535B 0.00
Gen Digital (GEN) United States $17.404B 13.82
Jacobs Solutions (J) United States $15.224B 20.81
Futu Holdings (FUTU) Hong Kong, SAR China $14.987B 21.58
Full Truck Alliance (YMM) China $12.530B 21.02
Coherent (COHR) United States $12.163B 31.81
Aurora Innovation (AUR) United States $10.808B 0.00
Smiths Group (SMGZY) United Kingdom $9.962B 0.00
Kyndryl Holdings (KD) United States $9.126B 50.28
QXO (QXO) United States $8.872B 5.37
Acuity (AYI) United States $8.088B 17.46
EDENRED (EDNMY) France $7.557B 0.00
SPX Technologies (SPXC) United States $7.120B 26.75
Parsons (PSN) United States $7.011B 22.24
Qifu Technology (QFIN) China $6.725B 6.54
JBT Marel (JBTM) United States $6.075B 22.39
Sandisk (SNDK) United States $5.606B 0.00
Vontier (VNT) United States $5.299B 12.23
GDS Holdings (GDS) China $4.720B 619.25
Ingram Micro Holding (INGM) United States $4.614B 0.00
Mirion Technologies (MIR) United States $4.523B 50.00
Enpro (NPO) United States $3.806B 24.81
Zeta Global Holdings (ZETA) United States $3.180B 0.00
Crane NXT (CXT) United States $3.078B 13.55
First Advantage (FA) United States $2.961B 25.83
Dave (DAVE) United States $2.897B 52.71
TOPCON (TOPCF) Japan $2.426B 124.35
RENISHAW 20 (RNSHF) United Kingdom $2.174B 0.00
Sprinklr (CXM) United States $2.155B 64.77
LiveRamp Holdings (RAMP) United States $2.131B 182.17
NextNav (NN) United States $1.689B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.601B 0.00
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
N-able (NABL) United States $1.492B 37.57
NV5 Global (NVEE) United States $1.464B 18.58
V2X (VVX) United States $1.440B 10.26
Coursera (COUR) United States $1.427B 0.00
Adeia (ADEA) United States $1.397B 12.04
Diginex (DGNX) Hong Kong, SAR China $1.393B 0.00
Jamf Holding (JAMF) United States $1.366B 129.50
Distribution Solutions (DSGR) United States $1.301B 18.67
DeFi Technologies (DEFTF) Canada $1.300B 12.85
Microvast Holdings (MVST) United States $1.292B 0.00
Cricut (CRCT) United States $1.267B 19.31
MeridianLink (MLNK) United States $1.264B 0.00
Ibotta (IBTA) United States $1.256B 33.54
Amplitude (AMPL) United States $1.245B 0.00
DeFi Technologies (DEFT) Canada $1.220B 10.11
Cipher Mining (CIFR) United States $1.123B 0.00
PropertyGuru Group (PGRU) Singapore $1.101B 0.00
Youdao (DAO) China $1.072B 49.89
SS Innovations (SSII) India $0.984B 0.00
Viant Technology (DSP) United States $0.873B 0.00
Yext (YEXT) United States $0.832B 0.00
Real Brokerage (REAX) Canada $0.819B 0.00
Vimeo (VMEO) United States $0.722B 43.80
ADS-TEC Energy (ADSE) Ireland $0.700B 0.00
DATATEC (DTTLY) South Africa $0.698B 0.00
MediaAlpha (MAX) United States $0.696B 22.11
GigaCloud Technology (GCT) United States $0.688B 5.88
Priority Technology Holdings (PRTH) United States $0.652B 23.37
ADTRAN Holdings (ADTN) United States $0.652B 0.00
ATRenew (RERE) China $0.629B 14.33
Byrna Technologies (BYRN) United States $0.590B 70.35
ECARX Holdings (ECX) China $0.586B 0.00
NWTN (NWTN) $0.576B 0.00
Red Cat Holdings (RCAT) United States $0.557B 0.00
Bitfarms (BITF) Canada $0.543B 0.00
Bit Digital (BTBT) United States $0.515B 0.00
Climb Global Solutions (CLMB) United States $0.492B 19.42
AMTD Digital (HKD) France $0.483B 0.00
Viridien (VIRDY) France $0.476B 3.93
Rezolve AI (RZLV) United Kingdom $0.431B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.419B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.408B 0.00
Upexi (UPXI) United States $0.385B 0.00
BlackSky Technology (BKSY) United States $0.382B 0.00
Xperi (XPER) United States $0.357B 392.00
Amprius Technologies (AMPX) United States $0.351B 0.00
Agora (API) United States $0.347B 0.00
Lesaka Technologies (LSAK) South Africa $0.339B 0.00
Vasta Platform (VSTA) Brazil $0.339B 28.17
Allot (ALLT) Israel $0.326B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.319B 0.00
Blade Air Mobility (BLDE) United States $0.303B 0.00
Nano-X Imaging (NNOX) Israel $0.298B 0.00
SunCar Technology Group (SDA) $0.293B 0.00
Innventure (INV) United States $0.292B 0.00
Richtech Robotics (RR) United States $0.290B 0.00
MarketWise (MKTW) United States $0.286B 5.85
Huachen AI Parking Management Technology Holding (HCAI) China $0.284B 0.00
OneConnect Financial Technology (OCFT) China $0.279B 0.00
Brainchip Holdings (BRCHF) $0.271B 0.00
Rackspace Technology (RXT) United States $0.266B 0.00
Palladyne AI (PDYN) United States $0.264B 0.00
Outbrain (OB) United States $0.264B 0.00
AirSculpt Technologies (AIRS) United States $0.256B 0.00
CPI Card Group (PMTS) United States $0.245B 10.14
TeleTech Holdings (TTEC) United States $0.241B 12.60
AirJoule Technologies (AIRJ) United States $0.232B 69.00
GivBux (GBUX) United States $0.222B 0.00
Inspired Entertainment (INSE) United States $0.213B 3.14
FingerMotion (FNGR) Singapore $0.203B 0.00
Aether Holdings (ATHR) United States $0.203B 0.00
NAMI (NAMI) China $0.196B 0.00
Helport AI (HPAI) Singapore $0.190B 0.00
Arrive AI (ARAI) $0.184B 0.00
Skillsoft (SKIL) United States $0.169B 0.00
Airship AI Holdings (AISP) United States $0.164B 0.00
Zentek (ZTEK) Canada $0.162B 0.00
WM Technology (MAPS) United States $0.161B 13.00
SmartRent (SMRT) United States $0.158B 0.00
Bakkt Holdings (BKKT) United States $0.154B 0.00
Ispire Technology (ISPR) United States $0.153B 0.00
Arbe Robotics (ARBE) Israel $0.150B 0.00
SKYX Platforms (SKYX) United States $0.140B 0.00
Intchains Group (ICG) China $0.136B 28.25
EVERSPIN TECH (MRAM) United States $0.124B 0.00
Wi-LAN Inc (QTRHF) Canada $0.120B 0.00
Alithya Group (ALYAF) Canada $0.117B 7.97
Asset Entities (ASST) United States $0.113B 0.00
Duos Technologies (DUOT) United States $0.105B 0.00
FiscalNote Holdings (NOTE) United States $0.101B 0.00
Cardlytics (CDLX) United States $0.099B 0.00
Odysight.ai (ODYS) Israel $0.087B 0.00
Owlet (OWLT) United States $0.083B 0.00
Amber Holding - (AMBR) Singapore $0.083B 0.00
Veritone (VERI) United States $0.077B 0.00
Gogoro (GGR) Taiwan $0.077B 0.00
CreateAI Holdings (TSPH) United States $0.076B 0.00
Nukkleus (NUKK) United States $0.076B 0.00
AstroNova (ALOT) United States $0.069B 26.03
Zenvia (ZENV) Brazil $0.065B 0.00
Classover Holdings (KIDZ) United States $0.065B 0.00
Syntec Optics Holdings (OPTX) United States $0.065B 0.00
SYLA Technologies (SYT) Japan $0.060B 0.00
LanzaTech Global (LNZA) United States $0.060B 0.00
Agrify (AGFY) United States $0.059B 0.00
Alarum Technologies (ALAR) Israel $0.057B 6.46
Jianpu Technology (AIJTY) China $0.053B 0.00
Loop Industries (LOOP) Canada $0.051B 0.00
Digi Power X (DGXX) United States $0.050B 0.00
ZenaTech (ZENA) Canada $0.049B 0.00
Swvl Holdings (SWVL) $0.046B 0.00
Webus (WETO) China $0.043B 0.00
Knightscope (KSCP) United States $0.042B 0.00
Safe Pro Group (SPAI) United States $0.041B 0.00
Firefly Neuroscience (AIFF) United States $0.041B 0.00
Katapult Holdings (KPLT) United States $0.041B 0.00
Lucas GC (LGCL) China $0.040B 0.00
Mogo Inc (MOGO) Canada $0.039B 0.00
XIAO-I (AIXI) China $0.038B 0.00
Vivakor (VIVK) United States $0.035B 0.00
Nauticus Robotics (KITT) United States $0.034B 0.00
MicroAlgo (MLGO) China $0.034B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.034B 0.00
Glimpse (VRAR) United States $0.033B 0.00
Burning Rock Biotech (BNR) China $0.033B 0.00
Fathom Holdings (FTHM) United States $0.032B 0.00
BIT Mining (BTCM) United States $0.030B 0.00
Aeries Technology (AERT) Singapore $0.027B 0.38
MMTec (MTC) Hong Kong, SAR China $0.024B 0.00
ReAlpha Tech (AIRE) United States $0.024B 0.00
Intelligent Protection Management (IPM) United States $0.022B 0.00
Hitek Global (HKIT) China $0.021B 0.00
NiSun Enterprise Development Group (NISN) China $0.021B 0.00
Nexalin Technology (NXL) United States $0.020B 0.00
CXApp (CXAI) United States $0.020B 0.00
Graphjet Technology (GTI) $0.019B 0.00
Maris-Tech (MTEK) Israel $0.017B 0.00
Pintec Technology Holdings (PT) China $0.016B 0.00
Caravelle Group (HTCO) Singapore $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Blackboxstocks (BLBX) United States $0.015B 0.00
Aterian (ATER) United States $0.014B 0.00
MicroCloud Hologram (HOLO) China $0.014B 0.00
Dolphin Digital Media (DLPN) United States $0.012B 0.00
DIH Holding US (DHAI) United States $0.012B 0.00
SAIHEAT (SAIH) Singapore $0.011B 0.00
Brand Engagement Network (BNAI) United States $0.011B 0.00
Orangekloud Technology (ORKT) Singapore $0.011B 0.00
Soluna Holdings (SLNH) United States $0.009B 0.00
VerifyMe (VRME) United States $0.009B 0.00
MIND Technology (MIND) United States $0.009B 2.11
Jianzhi Education Technology Group (JZ) China $0.008B 0.00
Quhuo (QH) China $0.007B 0.00
Urgent.ly (ULY) United States $0.007B 0.00
Society Pass (SOPA) United States $0.007B 0.00
U-BX Technology (UBXG) China $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
SIMPPLE (SPPL) Singapore $0.007B 0.00
Brag House Holdings (TBH) United States $0.006B 0.00
Baijiayun Group (RTC) China $0.006B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.006B 0.00
Earlyworks (ELWS) Japan $0.006B 0.00
Global Mofy AI (GMM) China $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.005B 0.00
Meiwu Technology (WNW) China $0.005B 0.00
Ohmyhome (OMH) Singapore $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Netcapital (NCPL) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Eightco Holdings (OCTO) United States $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
Singularity Future Technology (SGLY) United States $0.004B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.004B 0.00
KWESST Micro Systems (KWE) Canada $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
SOS (SOS) China $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
Santech Holdings (STEC) Hong Kong, SAR China $0.000B 0.00