Corecard Corp Stock Price History

CCRD Stock  USD 19.59  0.19  0.96%   
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 19.59, as last reported on the 19th of March, with the highest price reaching 19.76 and the lowest price hitting 19.49 during the day.
IPO Date
18th of August 1995
200 Day MA
17.0317
50 Day MA
22.1406
Beta
0.463
 
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 secures Sharpe Ratio (or Efficiency) of -0.0402, which signifies that the company had a -0.0402 % return per unit of risk over the last 3 months. CoreCard Corp exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm CoreCard Corp's Mean Deviation of 2.21, risk adjusted performance of (0.06), and Standard Deviation of 2.81 to double-check the risk estimate we provide.
  
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 (9.7 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 = -0.0402

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

Estimated Market Risk

 2.92
  actual daily
26
74% of assets are more volatile

Expected Return

 -0.12
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.04
  actual daily
0
Most of other assets perform better
Based on monthly moving average CoreCard Corp is not performing at its full potential. However, 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 CoreCard Corp to a well-diversified portfolio.
Price Book
2.9311
Enterprise Value Ebitda
12.7119
Price Sales
2.6833
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 PriceJanuary 3, 202524.35
Lowest PriceMarch 10, 202519.25

CoreCard Corp March 19, 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(0.13)
CoreCard Corp Price Daily Balance Of Power(0.70)
CoreCard Corp Accumulation Distribution 79.28 
CoreCard Corp Price Rate Of Daily Change 0.99 

CoreCard Corp March 19, 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 Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 5.1 with a coefficient of variation of 5.8. The prices are distributed with arithmetic mean of 22.07. The median price for the last 90 days is 22.39. The company had 2:1 stock split on 7th of March 1983. CoreCard Corp issued dividends on 2016-01-27.
OpenHighLowCloseVolume
03/18/2025 19.76  19.76  19.49  19.59  5,802 
03/17/2025 19.35  19.90  19.35  19.78  9,826 
03/14/2025 19.70  19.70  19.10  19.46  14,718 
03/13/2025 19.61  19.65  19.21  19.54  20,924 
03/12/2025 19.19  20.24  19.19  19.90  28,484 
03/11/2025 19.19  19.72  19.10  19.32  30,013 
03/10/2025 20.35  20.35  19.12  19.25  54,877 
03/07/2025 20.95  20.95  19.24  20.69  27,573 
03/06/2025 20.29  20.95  20.11  20.95  18,793 
03/05/2025 20.39  20.94  19.99  20.35  18,340 
03/04/2025 21.02  21.19  19.00  20.46  50,729 
03/03/2025 20.80  21.75  20.61  21.17  26,770 
02/28/2025 21.05  21.20  20.24  20.80  26,940 
02/27/2025 21.84  21.84  20.45  20.55  16,977 
02/26/2025 20.30  21.48  20.17  21.33  24,436 
02/25/2025 20.09  20.90  19.58  20.53  29,589 
02/24/2025 21.31  21.58  19.50  20.07  31,987 
02/21/2025 22.95  23.15  21.35  21.52  39,507 
02/20/2025 23.50  23.50  21.80  23.00  27,462 
02/19/2025 21.88  22.85  21.57  22.30  19,282 
02/18/2025 22.84  22.84  21.50  22.22  14,015 
02/14/2025 23.62  23.99  22.81  23.05  12,575 
02/13/2025 23.44  24.13  22.78  23.84  18,411 
02/12/2025 22.60  23.31  22.23  23.09  12,971 
02/11/2025 23.41  23.41  22.63  22.88  14,067 
02/10/2025 23.43  23.80  23.11  23.34  12,288 
02/07/2025 24.40  24.40  23.34  23.45  17,500 
02/06/2025 23.09  24.79  22.69  24.31  52,282 
02/05/2025 23.69  23.69  22.78  23.07  11,970 
02/04/2025 23.12  24.00  22.53  23.49  39,684 
02/03/2025 22.77  23.28  22.52  23.12  16,169 
01/31/2025 22.74  23.27  22.00  23.11  22,496 
01/30/2025 22.52  22.92  22.12  22.48  23,864 
01/29/2025 22.61  22.78  21.81  22.76  13,945 
01/28/2025 21.88  22.39  21.23  22.11  18,774 
01/27/2025 21.98  21.98  21.13  21.63  16,460 
01/24/2025 22.34  22.69  21.95  22.06  20,837 
01/23/2025 22.15  22.77  22.11  22.67  30,185 
01/22/2025 22.70  22.89  22.22  22.39  24,297 
01/21/2025 22.70  23.49  22.64  22.64  25,133 
01/17/2025 23.60  23.76  22.50  22.75  16,411 
01/16/2025 22.75  23.88  22.11  23.83  31,508 
01/15/2025 23.02  23.07  22.53  22.75  13,225 
01/14/2025 22.30  22.84  22.00  22.62  27,937 
01/13/2025 22.46  22.77  21.61  22.45  34,402 
01/10/2025 23.22  23.22  22.46  22.72  23,759 
01/08/2025 23.44  23.98  22.79  23.61  47,194 
01/07/2025 23.56  23.97  22.90  23.71  39,088 
01/06/2025 24.64  24.97  23.51  23.64  66,489 
01/03/2025 23.06  24.35  22.57  24.35  147,183 
01/02/2025 23.00  23.40  22.71  23.00  64,952 
12/31/2024 21.86  23.05  21.74  22.70  95,692 
12/30/2024 21.21  21.75  21.19  21.68  74,438 
12/27/2024 20.73  21.28  20.23  21.10  55,247 
12/26/2024 21.45  21.62  20.53  21.02  61,884 
12/24/2024 21.38  21.77  21.34  21.77  11,278 
12/23/2024 21.31  21.50  21.13  21.48  46,467 
12/20/2024 21.63  21.76  21.40  21.58  86,547 
12/19/2024 22.09  22.09  21.26  21.52  46,447 
12/18/2024 22.46  22.86  21.50  21.68  45,729 
12/17/2024 21.79  22.37  21.79  22.26  49,348 

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

31.72 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 Cryptocurrency Center Now

   

Cryptocurrency Center

Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
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.
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Portfolio Analyzer
Portfolio analysis module that provides access to portfolio diagnostics and optimization engine
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators