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

CoreCard - 28 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 October 03, 2023 is 20.48.
  • The all-time high CoreCard stock closing price was 55.32 on August 26, 2019.
  • The CoreCard 52-week high stock price is 35.48, which is 73.2% above the current share price.
  • The CoreCard 52-week low stock price is 19.21, which is 6.2% below the current share price.
  • The average CoreCard stock price for the last 52 weeks is 26.54.
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
2023 26.5744 28.4700 35.2000 19.6800 20.4800 -29.31%
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 $0.174B $0.070B
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
Thomson Reuters Corp (TRI) Canada $55.119B 39.83
ARM Holdings (ARM) United Kingdom $52.914B 0.00
Marvell Technology (MRVL) United States $45.349B 47.78
Trane Technologies (TT) Ireland $44.825B 23.99
Nu Holdings (NU) Brazil $32.112B 52.62
Palantir Technologies (PLTR) United States $32.062B 0.00
Spotify Technology (SPOT) Luxembourg $30.079B 0.00
Aptiv (APTV) Ireland $26.747B 20.08
Block (SQ) United States $25.562B 0.00
Symbotic (SYM) United States $17.337B 0.00
Jacobs Solutions (J) United States $16.766B 18.75
Nomura Research Institute (NRILY) Japan $15.136B 0.00
Rocket (RKT) United States $14.790B 0.00
AppLovin (APP) United States $13.609B 144.93
Seagate Technology Holdings (STX) Ireland $13.597B 0.00
EDENRED (EDNMY) France $13.478B 0.00
Grab Holdings (GRAB) Singapore $12.553B 0.00
Gen Digital (GEN) United States $11.101B 10.40
Procore Technologies (PCOR) United States $9.116B 0.00
UiPath (PATH) United States $9.079B 0.00
Confluent (CFLT) United States $8.556B 0.00
DocuSign (DOCU) United States $8.437B 115.33
Futu Holdings (FUTU) Hong Kong, SAR China $8.310B 15.14
NOV (NOV) United States $8.076B 19.53
Klaviyo (KVYO) $7.868B 0.00
Elastic (ESTC) United States $7.825B 0.00
Full Truck Alliance (YMM) China $7.652B 31.45
Maplebear (CART) United States $7.337B 0.00
SoFi Technologies (SOFI) United States $6.917B 0.00
Smiths Group (SMGZY) United Kingdom $6.771B 0.00
Duolingo (DUOL) United States $6.580B 0.00
R1 RCM (RCM) United States $5.878B 0.00
Parsons (PSN) United States $5.655B 30.12
Vontier (VNT) United States $4.754B 10.17
Coherent (COHR) United States $4.706B 14.83
Braze (BRZE) United States $4.414B 0.00
Sprinklr (CXM) United States $3.711B 457.33
SPX Technologies (SPXC) United States $3.666B 20.25
Instructure Holdings (INST) United States $3.614B 41.15
Kyndryl Holdings (KD) United States $3.394B 0.00
Aurora Innovation (AUR) United States $3.193B 0.00
Crane NXT (CXT) United States $3.011B 8.73
Chindatas (CD) China $2.989B 25.56
Coursera (COUR) United States $2.712B 0.00
Qifu Technology (QFIN) China $2.439B 4.47
N-able (NABL) United States $2.369B 99.85
Indra Sistemas S.A (ISMAY) Spain $2.339B 12.49
Credo Technology (CRDO) United States $2.326B 0.00
NWTN (NWTN) $2.155B 0.00
Jamf Holding (JAMF) United States $2.141B 0.00
Payoneer Global (PAYO) United States $2.123B 118.20
Lightspeed Commerce (LSPD) Canada $2.024B 0.00
Cricut (CRCT) United States $1.996B 41.27
First Advantage (FA) United States $1.989B 14.12
GDS Holdings (GDS) China $1.936B 0.00
LiveRamp Holdings (RAMP) United States $1.902B 0.00
Paymentus Holdings (PAY) United States $1.850B 136.18
Zeta Global Holdings (ZETA) United States $1.718B 0.00
Mirion Technologies (MIR) United States $1.666B 49.20
Riot Platforms (RIOT) United States $1.627B 0.00
V2X (VVX) United States $1.600B 12.64
NV5 Global (NVEE) United States $1.585B 20.44
Opendoor Technologies (OPEN) United States $1.569B 0.00
Inter (INTR) Brazil $1.455B 120.67
Cellebrite DI (CLBT) Israel $1.452B 57.38
Veradigm (MDRX) United States $1.451B 11.75
MeridianLink (MLNK) United States $1.347B 0.00
Lumen Technologies (LUMN) United States $1.320B 1.70
SOS (SOS) China $1.305B 0.00
Thoughtworks Holding (TWKS) United States $1.303B 0.00
Amplitude (AMPL) United States $1.280B 0.00
Marathon Digital Holdings (MARA) United States $1.272B 0.00
Vivid Seats (SEAT) United States $1.232B 11.02
Distribution Solutions (DSGR) United States $1.227B 27.23
Sterling Check (STER) United States $1.226B 16.53
TeleTech Holdings (TTEC) United States $1.214B 9.74
AvePoint (AVPT) United States $1.198B 0.00
Ecovyst (ECVT) United States $1.113B 13.44
AMTD Digital (HKD) France $1.055B 0.00
Dada Nexus (DADA) China $1.037B 0.00
Pagaya Technologies (PGY) Israel $1.000B 0.00
Bitdeer Technologies Group (BTDR) Hong Kong, SAR China $0.966B 0.00
Adeia (ADEA) United States $0.956B 7.11
SunCar Technology Group (SDA) Hong Kong, SAR China $0.859B 0.00
PureCycle Technologies (PCT) United States $0.843B 0.00
TDCX (TDCX) Singapore $0.817B 10.44
LanzaTech Global (LNZA) United States $0.767B 0.00
Yext (YEXT) United States $0.766B 0.00
Accolade (ACCD) United States $0.765B 0.00
ATOS ORIGIN (AEXAY) France $0.761B 0.00
Gaotu Techedu (GOTU) China $0.667B 25.70
Matterport (MTTR) United States $0.634B 0.00
ADTRAN Holdings (ADTN) United States $0.633B 0.00
Gogoro (GGR) Taiwan $0.628B 0.00
PropertyGuru Group (PGRU) Singapore $0.602B 0.00
Digital World Acquisition (DWAC) United States $0.585B 0.00
Cipher Mining (CIFR) United States $0.581B 0.00
Vimeo (VMEO) United States $0.576B 0.00
ATRenew (RERE) China $0.552B 222.00
Cleanspark (CLSK) United States $0.530B 0.00
Microvast Holdings (MVST) United States $0.529B 0.00
TELUS (CDA) (TIXT) Canada $0.521B 6.86
NextNav (NN) United States $0.514B 0.00
SmartRent (SMRT) United States $0.513B 0.00
MediaAlpha (MAX) United States $0.512B 0.00
Ispire Technology (ISPR) United States $0.499B 0.00
Cardlytics (CDLX) United States $0.496B 0.00
MarketWise (MKTW) United States $0.488B 0.00
Youdao (DAO) China $0.480B 0.00
Waterdrop (WDH) China $0.457B 9.00
Amprius Technologies (AMPX) United States $0.434B 0.00
SomaLogic (SLGC) United States $0.433B 0.00
Rackspace Technology (RXT) United States $0.430B 24.88
DATATEC (DTTLY) South Africa $0.419B 0.00
Nano-X Imaging (NNOX) Israel $0.409B 0.00
Hut 8 Mining (HUT) Canada $0.407B 0.00
Xperi (XPER) United States $0.406B 0.00
AirSculpt Technologies (AIRS) United States $0.383B 168.50
GigaCloud Technology (GCT) Hong Kong, SAR China $0.365B 7.72
Intchains Group (ICG) China $0.362B 0.00
Mondee Holdings (MOND) United States $0.354B 0.00
ADS-TEC Energy (ADSE) Ireland $0.333B 0.00
Vasta Platform (VSTA) Brazil $0.331B 100.00
Viant Technology (DSP) United States $0.330B 0.00
TuSimple Holdings (TSP) United States $0.302B 0.00
Bakkt Holdings (BKKT) United States $0.302B 0.07
Inspired Entertainment (INSE) United States $0.294B 15.96
Real Brokerage (REAX) Canada $0.286B 0.00
Agora (API) China $0.256B 0.00
Lesaka Technologies (LSAK) South Africa $0.243B 0.00
FiscalNote Holdings (NOTE) United States $0.242B 0.00
Outbrain (OB) United States $0.242B 0.00
FingerMotion (FNGR) Singapore $0.240B 0.00
CareMax (CMAX) United States $0.239B 0.00
Priority Technology Holdings (PRTH) United States $0.237B 0.00
Bitfarms (BITF) Canada $0.212B 0.00
CPI Card Group (PMTS) United States $0.206B 5.12
EVERSPIN TECH (MRAM) United States $0.204B 29.73
Vacasa (VCSA) United States $0.204B 1.64
Luna Innovations (LUNA) United States $0.199B 53.46
Tingo (TIO) United States $0.195B 0.00
WM Technology (MAPS) United States $0.195B 0.00
CF Acquisition VIII (CFFE) United States $0.194B 0.00
Climb Global Solutions (CLMB) United States $0.188B 13.16
Blade Air Mobility (BLDE) United States $0.188B 0.00
Arbe Robotics (ARBE) Israel $0.175B 0.00
Loop Industries (LOOP) Canada $0.168B 0.00
Bit Digital (BTBT) United States $0.167B 0.00
BlackSky Technology (BKSY) United States $0.158B 0.00
SYLA Technologies (SYT) Japan $0.156B 0.00
XIAO-I (AIXI) China $0.153B 0.00
M3-Brigade Acquisition II (MBAC) United States $0.152B 0.00
ECARX Holdings (ECX) United Kingdom $0.136B 0.00
WeWork (WE) United States $0.135B 0.00
RMG Acquisition III (RMGC) United States $0.134B 0.00
Alithya Group (ALYA) Canada $0.129B 0.00
Skillsoft (SKIL) United States $0.127B 0.00
SKYX Platforms (SKYX) United States $0.120B 0.00
Zentek (ZTEK) Canada $0.119B 0.00
Wi-LAN Inc (QTRHF) Canada $0.117B 0.00
OneConnect Financial Technology (OCFT) China $0.117B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.117B 0.00
KLDiscovery (KLDI) United States $0.103B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.097B 0.00
Burning Rock Biotech (BNR) China $0.095B 0.00
MicroAlgo (MLGO) China $0.094B 0.00
Nauticus Robotics (KITT) United States $0.092B 0.00
AstroNova (ALOT) United States $0.091B 22.33
Presto Automation (PRST) United States $0.087B 0.00
Veritone (VERI) United States $0.087B 0.00
Allot (ALLT) Israel $0.079B 0.00
SIMPPLE (SPPL) Singapore $0.078B 0.00
Rubicon Technologies (RBT) United States $0.077B 0.00
Fathom Holdings (FTHM) United States $0.073B 0.00
Dave (DAVE) United States $0.069B 0.00
Clean Energy Technologies (CETY) United States $0.067B 0.00
Doma Holdings (DOMA) United States $0.064B 0.00
MicroCloud Hologram (HOLO) China $0.061B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.056B 0.00
Reliq Health Technologies (RQHTF) Canada $0.054B 0.00
Red Cat Holdings (RCAT) United States $0.053B 0.00
Byrna Technologies (BYRN) United States $0.052B 0.00
WANdisco (WANSF) United Kingdom $0.050B 0.00
Knightscope (KSCP) United States $0.048B 0.00
Ohmyhome (OMH) Singapore $0.048B 0.00
Zenvia (ZENV) Brazil $0.042B 0.00
MMTec (MTC) Hong Kong, SAR China $0.041B 0.00
Stronghold Digital Mining (SDIG) United States $0.040B 0.00
Owlet (OWLT) United States $0.039B 0.00
Katapult Holdings (KPLT) United States $0.038B 0.00
Mogo Inc (MOGO) Canada $0.038B 0.00
Otonomo Technologies (OTMO) Israel $0.037B 0.00
Jianzhi Education Technology Group (JZ) China $0.036B 0.00
Duos Technologies (DUOT) United States $0.035B 0.00
BIT Mining (BTCM) United States $0.031B 0.00
Hitek Global (HKIT) China $0.030B 0.00
Digihost Technology (DGHI) United States $0.030B 0.00
Upexi (UPXI) United States $0.028B 0.00
Abri SPAC I (ASPA) United States $0.027B 0.00
Dolphin Digital Media (DLPN) United States $0.026B 0.00
IDEANOMICS (IDEX) United States $0.026B 0.00
CXApp (CXAI) United States $0.026B 0.00
Aterian (ATER) United States $0.026B 0.00
Exela Technologies (XELA) United States $0.025B 0.00
Movella Holdings (MVLA) United States $0.025B 0.00
Glory Star New Medias (GSMG) China $0.025B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.022B 0.00
Jianpu Technology (JT) China $0.021B 0.00
Glimpse (VRAR) United States $0.021B 0.00
Advanced Human Imaging (AHI) Australia $0.020B 0.00
Shapeways Holdings (SHPW) United States $0.020B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.019B 0.00
Vivakor (VIVK) United States $0.018B 0.00
SILVERSUN TECH (SSNT) United States $0.018B 37.61
Boxlight (BOXL) United States $0.017B 0.00
Paltalk (PALT) United States $0.017B 0.00
SOBR Safe (SOBR) United States $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.016B 0.00
Alarum Technologies (ALAR) Israel $0.014B 0.00
Baijiayun Group (RTC) China $0.014B 0.00
SAI.TECH Global (SAI) Singapore $0.012B 0.00
AERWINS Technologies (AWIN) Japan $0.012B 0.00
VerifyMe (VRME) United States $0.011B 0.00
Society Pass (SOPA) United States $0.010B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.009B 0.00
Singularity Future Technology (SGLY) United States $0.009B 0.00
AgileThought (AGIL) United States $0.009B 0.00
NiSun Enterprise Development Group (NISN) China $0.009B 0.00
Wearable Devices (WLDS) Israel $0.009B 0.00
Blackboxstocks (BLBX) United States $0.008B 0.00
Inpixon (INPX) United States $0.008B 0.00
Mobile Global Esports (MGAM) United States $0.008B 0.00
Maris-Tech (MTEK) Israel $0.008B 0.00
Soluna Holdings (SLNH) United States $0.007B 0.00
EBET (EBET) United States $0.007B 0.00
VIQ SOLUTIONS (VQS) Canada $0.007B 0.00
EZGO Technologies (EZGO) China $0.007B 0.00
Quhuo (QH) China $0.007B 0.00
KWESST Micro Systems (KWE) Canada $0.007B 0.00
MIND Technology (MIND) United States $0.007B 0.00
Lytus Technologies Holdings PTV (LYT) $0.006B 0.00
Borqs Technologies (BRQS) Hong Kong, SAR China $0.006B 0.00
Asset Entities (ASST) United States $0.006B 0.00
Meiwu Technology (WNW) China $0.006B 0.00
Auddia (AUUD) United States $0.006B 0.00
Color Star Technology (ADD) United States $0.005B 0.00
Swvl Holdings (SWVL) $0.005B 0.00
Marpai (MRAI) United States $0.005B 0.00
Peraso (PRSO) United States $0.005B 0.00
Medigus (MDGS) Israel $0.004B 0.00
Kubient (KBNT) United States $0.004B 0.00
Netcapital (NCPL) United States $0.003B 0.77
Nexalin Technology (NXL) United States $0.003B 0.00
Applied UV (AUVI) United States $0.003B 0.00
Agrify (AGFY) United States $0.003B 0.00
Earlyworks (ELWS) Japan $0.002B 0.00
BitNile Metaverse (BNMV) United States $0.002B 0.00
Eightco Holdings (OCTO) United States $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
Caravelle Group (CACO) Singapore $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
Getaround (GETR) United States $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
Integrated Media Technology (IMTE) Australia $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Luokung Technology (LKCO) China $0.000B 0.00