Corecard Corp Stock Price History

CCRD Stock  USD 27.99  0.98  3.38%   
Below is the normalized historical share price chart for CoreCard Corp extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of CoreCard Corp stands at 27.99, as last reported on the 21st of July, with the highest price reaching 29.26 and the lowest price hitting 27.93 during the day.
IPO Date
18th of August 1995
200 Day MA
21.4125
50 Day MA
27.167
Beta
0.682
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in CoreCard Stock, it is important to understand the factors that can impact its price. CoreCard Corp appears to be not too volatile, given 3 months investment horizon. CoreCard Corp secures Sharpe Ratio (or Efficiency) of 0.18, which signifies that the company had a 0.18 % return per unit of risk over the last 3 months. By analyzing CoreCard Corp's technical indicators, you can evaluate if the expected return of 0.69% is justified by implied risk. Please makes use of CoreCard Corp's Risk Adjusted Performance of 0.1963, mean deviation of 2.56, and Downside Deviation of 2.6 to double-check if our risk estimates are consistent with your expectations.
At present, CoreCard Corp's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Capital Stock is expected to grow to about 98.5 K, whereas Other Stockholder Equity is projected to grow to (9.6 M). . At present, CoreCard Corp's Price Book Value Ratio is projected to increase slightly based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 0.50, whereas Price To Sales Ratio is forecasted to decline to 1.73. CoreCard Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1797

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsCCRD
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 3.86
  actual daily
34
66% of assets are more volatile

Expected Return

 0.69
  actual daily
13
87% of assets have higher returns

Risk-Adjusted Return

 0.18
  actual daily
14
86% of assets perform better
Based on monthly moving average CoreCard Corp is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of CoreCard Corp by adding it to a well-diversified portfolio.
Price Book
4.1729
Enterprise Value Ebitda
16.4838
Price Sales
3.6974
Shares Float
5.6 M
Wall Street Target Price
21

CoreCard Corp Stock Price History Chart

There are several ways to analyze CoreCard Stock price data. The simplest method is using a basic CoreCard candlestick price chart, which shows CoreCard Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 8, 202530.98
Lowest PriceMay 7, 202517.37

CoreCard Corp July 21, 2025 Stock Price Synopsis

Various analyses of CoreCard Corp's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell CoreCard Stock. It can be used to describe the percentage change in the price of CoreCard Corp from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of CoreCard Stock.
CoreCard Corp Price Action Indicator(1.10)
CoreCard Corp Price Daily Balance Of Power(0.74)
CoreCard Corp Accumulation Distribution 2,071 
CoreCard Corp Price Rate Of Daily Change 0.97 

CoreCard Corp July 21, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in CoreCard Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use CoreCard Corp intraday prices and daily technical indicators to check the level of noise trading in CoreCard Stock and then apply it to test your longer-term investment strategies against CoreCard.

CoreCard Stock Price History Data

The price series of CoreCard Corp for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 13.61 with a coefficient of variation of 16.38. The prices are distributed with arithmetic mean of 25.26. The median price for the last 90 days is 26.59. The company had 2:1 stock split on 7th of March 1983. CoreCard Corp issued dividends on 2016-01-27.
OpenHighLowCloseVolume
07/21/2025
 28.94  29.26  27.93  27.99  45,567 
07/21/2025
 28.94  29.26  27.93  27.99  45,567 
07/18/2025 28.74  29.39  28.60  28.97  64,223 
07/17/2025
 28.27  28.65  27.85  28.57  44,459 
07/16/2025 28.27  28.63  27.43  28.21  56,865 
07/15/2025
 29.10  29.27  27.69  28.18  80,973 
07/14/2025
 27.23  29.15  27.23  29.00  67,289 
07/11/2025
 28.54  29.20  27.03  27.23  65,832 
07/10/2025
 29.54  29.73  28.55  28.67  40,249 
07/09/2025
 30.84  31.13  29.45  29.49  58,177 
07/08/2025
 29.50  31.26  29.02  30.98  96,541 
07/07/2025
 28.92  29.61  28.73  29.46  99,223 
07/03/2025
 28.75  28.99  28.50  28.88  22,100 
07/02/2025
 29.00  29.35  28.53  28.80  62,092 
07/01/2025
 28.69  29.39  27.76  28.97  75,161 
06/30/2025
 28.31  29.88  28.30  28.97  113,997 
06/27/2025
 29.02  29.02  27.74  28.18  616,337 
06/26/2025
 28.82  29.20  28.55  28.83  61,189 
06/25/2025
 28.79  29.20  28.21  28.85  45,703 
06/24/2025
 28.25  28.77  28.12  28.77  68,622 
06/23/2025 28.46  28.59  27.21  28.03  103,823 
06/20/2025
 28.90  29.57  28.30  28.60  40,977 
06/18/2025 28.83  29.48  28.46  28.71  34,324 
06/17/2025
 28.72  29.31  28.41  28.80  49,871 
06/16/2025
 28.65  29.22  28.50  29.03  36,878 
06/13/2025 29.50  30.01  28.06  28.30  80,738 
06/12/2025
 29.75  30.33  29.11  29.53  71,400 
06/11/2025
 30.49  30.53  29.75  29.84  67,326 
06/10/2025
 31.19  31.99  29.51  30.00  99,400 
06/09/2025 30.20  31.92  29.06  30.50  259,215 
06/06/2025 26.75  28.18  25.99  27.96  182,794 
06/05/2025
 26.63  26.94  26.52  26.59  13,591 
06/04/2025 26.80  26.80  26.10  26.38  23,131 
06/03/2025
 27.08  27.08  26.22  26.49  22,555 
06/02/2025 26.59  27.18  26.00  27.08  56,227 
05/30/2025
 26.38  26.48  25.52  26.40  24,615 
05/29/2025 27.41  27.41  26.16  26.30  21,589 
05/28/2025
 26.86  27.20  26.52  26.95  26,406 
05/27/2025
 26.39  28.00  26.39  26.63  67,062 
05/23/2025
 25.34  26.36  25.01  25.70  37,246 
05/22/2025
 26.25  26.76  25.20  25.47  60,426 
05/21/2025 25.83  26.33  25.53  26.04  22,900 
05/20/2025
 25.33  26.57  25.18  25.88  50,032 
05/19/2025
 24.15  25.48  24.14  25.42  35,023 
05/16/2025
 24.64  24.88  24.10  24.43  17,763 
05/15/2025
 23.91  25.00  23.73  24.64  28,483 
05/14/2025
 24.19  24.91  24.02  24.19  17,445 
05/13/2025
 24.07  25.79  23.80  24.08  36,000 
05/12/2025
 21.67  24.60  21.58  23.59  48,429 
05/09/2025
 20.02  20.55  19.77  20.40  12,525 
05/08/2025 18.85  20.47  18.83  20.01  25,800 
05/07/2025
 18.96  19.08  17.00  17.37  43,839 
05/06/2025
 18.70  19.21  18.70  18.75  4,418 
05/05/2025
 18.69  19.43  18.56  18.97  7,883 
05/02/2025
 19.50  19.76  18.99  19.03  11,414 
05/01/2025
 19.33  20.30  19.33  19.47  5,678 
04/30/2025
 19.96  20.00  19.38  19.42  10,837 
04/29/2025
 19.77  20.30  18.95  19.94  18,786 
04/28/2025
 21.00  21.24  19.66  20.01  23,300 
04/25/2025
 20.62  21.95  19.97  19.99  21,397 
04/24/2025
 19.61  20.68  19.61  20.59  10,400 

About CoreCard Corp Stock history

CoreCard Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CoreCard is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CoreCard Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CoreCard Corp stock prices may prove useful in developing a viable investing in CoreCard Corp
Last ReportedProjected for Next Year
Common Stock Shares Outstanding8.1 MM
Net Income Applicable To Common Shares16 M16.8 M

CoreCard Corp Quarterly Net Working Capital

32.98 Million

CoreCard Corp Stock Technical Analysis

CoreCard Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of CoreCard Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of CoreCard Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run ETFs Now

   

ETFs

Find actively traded Exchange Traded Funds (ETF) from around the world
All  Next Launch Module

CoreCard Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for CoreCard Corp's price direction in advance. Along with the technical and fundamental analysis of CoreCard Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CoreCard to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for CoreCard Stock analysis

When running CoreCard Corp's price analysis, check to measure CoreCard Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CoreCard Corp is operating at the current time. Most of CoreCard Corp's value examination focuses on studying past and present price action to predict the probability of CoreCard Corp's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CoreCard Corp's price. Additionally, you may evaluate how the addition of CoreCard Corp to your portfolios can decrease your overall portfolio volatility.
Portfolio Rebalancing
Analyze risk-adjusted returns against different time horizons to find asset-allocation targets
Bollinger Bands
Use Bollinger Bands indicator to analyze target price for a given investing horizon
Portfolio Optimization
Compute new portfolio that will generate highest expected return given your specified tolerance for risk
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Insider Screener
Find insiders across different sectors to evaluate their impact on performance
Portfolio Comparator
Compare the composition, asset allocations and performance of any two portfolios in your account
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Price Ceiling Movement
Calculate and plot Price Ceiling Movement for different equity instruments
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.