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 09, 2025 is 20.40.
  • The all-time high CoreCard stock closing price was 55.32 on August 26, 2019.
  • The CoreCard 52-week high stock price is 24.97, which is 22.4% above the current share price.
  • The CoreCard 52-week low stock price is 11.57, which is 43.3% below the current share price.
  • The average CoreCard stock price for the last 52 weeks is 17.24.
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 20.8420 23.0000 24.3500 17.1500 20.4000 -10.13%
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 $0.156B $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 $115.419B 61.28
Meituan (MPNGY) China $110.407B 0.00
Ntt Data (NTDTY) Japan $38.950B 40.85
Amadeus IT Group SA (AMADY) Spain $33.945B 22.56
Leonardo S.P.A - (FINMY) Italy $31.995B 0.00
Duolingo (DUOL) United States $22.889B 248.06
Nomura Research Institute (NRILY) Japan $22.448B 35.76
Gen Digital (GEN) United States $17.503B 13.99
Jacobs Solutions (J) United States $14.773B 20.19
Futu Holdings (FUTU) Hong Kong, SAR China $14.405B 20.75
Symbotic (SYM) United States $14.086B 0.00
Aurora Innovation (AUR) United States $13.488B 0.00
Full Truck Alliance (YMM) China $12.216B 23.84
Coherent (COHR) United States $10.973B 28.69
Smiths Group (SMGZY) United Kingdom $9.136B 0.00
Kyndryl Holdings (KD) United States $8.524B 46.96
Acuity (AYI) United States $7.921B 17.10
EDENRED (EDNMY) France $7.246B 0.00
SPX Technologies (SPXC) United States $6.976B 26.20
Parsons (PSN) United States $6.844B 21.71
Qifu Technology (QFIN) China $6.777B 7.41
QXO (QXO) United States $6.211B 4.40
JBT Marel (JBTM) United States $5.824B 21.47
Sandisk (SNDK) United States $5.327B 0.00
Vontier (VNT) United States $5.159B 11.90
GDS Holdings (GDS) China $5.040B 0.00
Marathon Digital Holdings (MARA) United States $5.029B 64.96
Ingram Micro Holding (INGM) United States $4.621B 0.00
Enpro (NPO) United States $3.793B 24.73
Mirion Technologies (MIR) United States $3.741B 41.36
Zeta Global Holdings (ZETA) United States $3.164B 0.00
First Advantage (FA) United States $3.096B 27.01
Riot Platforms (RIOT) United States $3.015B 0.00
Crane NXT (CXT) United States $2.923B 12.87
TOPCON (TOPCF) Japan $2.426B 111.92
RENISHAW 20 (RNSHF) United Kingdom $2.174B 0.00
Sprinklr (CXM) United States $2.055B 61.77
Dave (DAVE) United States $2.000B 37.07
SS Innovations (SSII) $1.961B 0.00
NextNav (NN) United States $1.844B 0.00
LiveRamp Holdings (RAMP) United States $1.839B 199.79
V2X (VVX) United States $1.606B 11.44
OC OERLIKON CP (OERLF) Switzerland $1.563B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.516B 0.00
Jamf Holding (JAMF) United States $1.489B 141.12
Ibotta (IBTA) United States $1.482B 23.89
Adeia (ADEA) United States $1.466B 12.63
Coursera (COUR) United States $1.438B 0.00
N-able (NABL) United States $1.427B 35.95
Cricut (CRCT) United States $1.367B 20.74
MeridianLink (MLNK) United States $1.330B 0.00
Diginex (DGNX) Hong Kong, SAR China $1.303B 0.00
NV5 Global (NVEE) United States $1.266B 16.08
Distribution Solutions (DSGR) United States $1.177B 16.90
Cipher Mining (CIFR) United States $1.158B 0.00
PropertyGuru Group (PGRU) Singapore $1.101B 0.00
DeFi Technologies (DEFTF) Canada $1.083B 10.71
Youdao (DAO) China $1.074B 88.80
Amplitude (AMPL) United States $1.037B 0.00
Viant Technology (DSP) United States $0.908B 0.00
Real Brokerage (REAX) Canada $0.854B 0.00
Yext (YEXT) United States $0.819B 0.00
Vimeo (VMEO) United States $0.785B 47.60
TELUS (CDA) (TIXT) Canada $0.728B 6.77
ADS-TEC Energy (ADSE) Ireland $0.710B 0.00
DATATEC (DTTLY) South Africa $0.698B 0.00
Microvast Holdings (MVST) United States $0.680B 0.00
MediaAlpha (MAX) United States $0.668B 21.21
ADTRAN Holdings (ADTN) United States $0.617B 0.00
ATRenew (RERE) China $0.605B 16.53
GigaCloud Technology (GCT) United States $0.593B 4.59
Bitfarms (BITF) Canada $0.572B 0.00
Priority Technology Holdings (PRTH) United States $0.535B 19.17
Viridien (VIRDY) France $0.521B 4.29
ECARX Holdings (ECX) China $0.519B 0.00
Red Cat Holdings (RCAT) United States $0.516B 0.00
AMTD Digital (HKD) France $0.515B 0.00
Byrna Technologies (BYRN) United States $0.513B 61.16
Climb Global Solutions (CLMB) United States $0.485B 19.15
Rezolve AI (RZLV) United Kingdom $0.479B 0.00
Bit Digital (BTBT) United States $0.424B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.406B 0.00
Xperi (XPER) United States $0.365B 401.00
BlackSky Technology (BKSY) United States $0.362B 0.00
Vasta Platform (VSTA) Brazil $0.345B 28.70
Lesaka Technologies (LSAK) South Africa $0.342B 0.00
Rackspace Technology (RXT) United States $0.342B 0.00
Outbrain (OB) United States $0.333B 44.12
Agora (API) United States $0.325B 0.00
Nano-X Imaging (NNOX) Israel $0.299B 0.00
GivBux (GBUX) United States $0.298B 0.00
Amprius Technologies (AMPX) United States $0.294B 0.00
Brainchip Holdings (BRCHF) $0.280B 0.00
SunCar Technology Group (SDA) $0.280B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.280B 0.00
Ruanyun Edai Technology Inc (RYET) China $0.264B 0.00
AirJoule Technologies (AIRJ) United States $0.260B 0.00
CPI Card Group (PMTS) United States $0.249B 10.30
Allot (ALLT) Israel $0.244B 0.00
OneConnect Financial Technology (OCFT) China $0.244B 0.00
Huachen AI Parking Management Technology Holding (HCAI) China $0.240B 0.00
Blade Air Mobility (BLDE) United States $0.236B 0.00
Richtech Robotics (RR) United States $0.235B 0.00
MarketWise (MKTW) United States $0.224B 4.59
Palladyne AI (PDYN) United States $0.223B 0.00
Inspired Entertainment (INSE) United States $0.210B 3.10
Innventure (INV) United States $0.195B 0.00
TeleTech Holdings (TTEC) United States $0.191B 10.00
Helport AI (HPAI) Singapore $0.190B 0.00
NAMI (NAMI) China $0.190B 0.00
FingerMotion (FNGR) Singapore $0.184B 0.00
NWTN (NWTN) $0.183B 0.00
WM Technology (MAPS) United States $0.181B 14.62
Zentek (ZTEK) Canada $0.175B 0.00
Skillsoft (SKIL) United States $0.166B 0.00
AirSculpt Technologies (AIRS) United States $0.166B 0.00
SmartRent (SMRT) United States $0.166B 0.00
Ispire Technology (ISPR) United States $0.166B 0.00
Intchains Group (ICG) China $0.146B 20.33
SKYX Platforms (SKYX) United States $0.140B 0.00
Bakkt Holdings (BKKT) United States $0.134B 0.00
EVERSPIN TECH (MRAM) United States $0.131B 0.00
Arbe Robotics (ARBE) Israel $0.128B 0.00
Caravelle Group (HTCO) Singapore $0.125B 0.00
Airship AI Holdings (AISP) United States $0.124B 0.00
Wi-LAN Inc (QTRHF) Canada $0.122B 0.00
Classover Holdings (KIDZ) United States $0.119B 0.00
Alithya Group (ALYAF) Canada $0.117B 7.94
Asset Entities (ASST) United States $0.111B 0.00
FiscalNote Holdings (NOTE) United States $0.104B 0.00
Amber Holding - (AMBR) Singapore $0.100B 0.00
Cardlytics (CDLX) United States $0.100B 0.00
Aether Holdings (ATHR) United States $0.098B 0.00
Veritone (VERI) United States $0.089B 0.00
Webus (WETO) China $0.087B 0.00
Odysight.ai (ODYS) Israel $0.087B 0.00
Duos Technologies (DUOT) United States $0.085B 0.00
Gogoro (GGR) Taiwan $0.077B 0.00
CreateAI Holdings (TSPH) United States $0.074B 0.00
Nukkleus (NUKK) United States $0.073B 0.00
Zenvia (ZENV) Brazil $0.070B 0.00
AstroNova (ALOT) United States $0.070B 26.23
Owlet (OWLT) United States $0.069B 0.00
KWESST Micro Systems (KWE) Canada $0.062B 0.00
MicroAlgo (MLGO) China $0.058B 0.00
SYLA Technologies (SYT) Japan $0.054B 0.00
Syntec Optics Holdings (OPTX) United States $0.054B 0.00
Digi Power X (DGXX) United States $0.054B 0.00
Agrify (AGFY) United States $0.054B 0.00
Rain Enhancement Technologies Holdco (RAIN) United States $0.052B 0.00
LanzaTech Global (LNZA) United States $0.051B 0.00
Alarum Technologies (ALAR) Israel $0.048B 5.54
Safe Pro Group (SPAI) United States $0.046B 0.00
Loop Industries (LOOP) Canada $0.046B 0.00
ZenaTech (ZENA) Canada $0.037B 0.00
Knightscope (KSCP) United States $0.036B 0.00
XIAO-I (AIXI) China $0.036B 0.00
Lucas GC (LGCL) China $0.036B 0.00
Vivakor (VIVK) United States $0.035B 0.00
Nauticus Robotics (KITT) United States $0.035B 0.00
Firefly Neuroscience (AIFF) United States $0.035B 0.00
Katapult Holdings (KPLT) United States $0.032B 0.00
ReAlpha Tech (AIRE) United States $0.032B 0.00
Swvl Holdings (SWVL) $0.031B 0.00
MMTec (MTC) Hong Kong, SAR China $0.029B 0.00
Aeries Technology (AERT) Singapore $0.029B 0.40
BIT Mining (BTCM) United States $0.026B 0.00
Mogo Inc (MOGO) Canada $0.026B 0.00
Burning Rock Biotech (BNR) China $0.025B 0.00
Glimpse (VRAR) United States $0.024B 0.00
Fathom Holdings (FTHM) United States $0.023B 0.00
NiSun Enterprise Development Group (NISN) China $0.023B 0.00
CXApp (CXAI) United States $0.022B 0.00
Maris-Tech (MTEK) Israel $0.018B 0.00
Hitek Global (HKIT) China $0.018B 0.00
Aterian (ATER) United States $0.018B 0.00
Intelligent Protection Management (IPM) United States $0.017B 0.00
Nexalin Technology (NXL) United States $0.016B 0.00
Graphjet Technology (GTI) $0.016B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Upexi (UPXI) United States $0.015B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.014B 0.00
Urgent.ly (ULY) United States $0.014B 0.00
Brand Engagement Network (BNAI) United States $0.013B 0.00
SAIHEAT (SAIH) Singapore $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.012B 0.00
Jianzhi Education Technology Group (JZ) China $0.012B 0.00
Soluna Holdings (SLNH) United States $0.011B 0.00
Blackboxstocks (BLBX) United States $0.011B 0.00
Orangekloud Technology (ORKT) Singapore $0.011B 0.00
MicroCloud Hologram (HOLO) China $0.011B 0.00
MIND Technology (MIND) United States $0.009B 2.21
DIH Holding US (DHAI) United States $0.009B 0.00
Quhuo (QH) China $0.008B 0.00
VerifyMe (VRME) United States $0.008B 0.00
U-BX Technology (UBXG) China $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.007B 0.00
Ohmyhome (OMH) Singapore $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
SIMPPLE (SPPL) Singapore $0.006B 0.00
Algorhythm Holdings (RIME) United States $0.006B 0.00
Brag House Holdings (TBH) United States $0.006B 0.00
Baijiayun Group (RTC) China $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Earlyworks (ELWS) Japan $0.006B 0.00
Global Mofy AI (GMM) China $0.005B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.005B 0.00
Real Messenger (RMSG) Singapore $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Singularity Future Technology (SGLY) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Netcapital (NCPL) United States $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Boxlight (BOXL) United States $0.003B 0.00
Auddia (AUUD) United States $0.002B 0.00
Wearable Devices (WLDS) Israel $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
EZGO Technologies (EZGO) China $0.001B 0.00
Color Star Technology (ADD) United States $0.001B 0.00
SOS (SOS) China $0.001B 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) China $0.000B 0.00