CareCloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.66	2.66	2.66	2.66	2.66	-	-
Dec 18, 2025	2.66	2.66	2.66	2.66	2.66	-0.75%	-
Dec 17, 2025	2.68	2.68	2.68	2.68	2.68	1.32%	-
Dec 16, 2025	2.65	2.65	2.65	2.65	2.65	-3.82%	-
Dec 15, 2025	2.75	2.75	2.75	2.75	2.75	-1.26%	-
Dec 12, 2025	2.79	2.79	2.79	2.79	2.79	0.91%	-
Dec 11, 2025	2.76	2.76	2.76	2.76	2.76	4.74%	-
Dec 10, 2025	2.64	2.64	2.64	2.64	2.64	0.57%	-
Dec 9, 2025	2.62	2.62	2.62	2.62	2.62	0.38%	-
Dec 8, 2025	2.61	2.61	2.61	2.61	2.61	-1.51%	-
Dec 5, 2025	2.63	2.65	2.63	2.65	2.65	1.73%	5,000
Dec 4, 2025	2.61	2.61	2.61	2.61	2.61	1.96%	-
Dec 3, 2025	2.56	2.56	2.56	2.56	2.56	1.39%	-
Dec 2, 2025	2.52	2.52	2.52	2.52	2.52	-2.70%	-
Dec 1, 2025	2.59	2.59	2.59	2.59	2.59	-1.33%	-
Nov 28, 2025	2.63	2.63	2.63	2.63	2.63	0.19%	-
Nov 27, 2025	2.62	2.62	2.62	2.62	2.62	3.97%	-
Nov 26, 2025	2.52	2.52	2.52	2.52	2.52	1.61%	-
Nov 25, 2025	2.48	2.48	2.48	2.48	2.48	-0.60%	-
Nov 24, 2025	2.50	2.50	2.50	2.50	2.50	2.25%	-
Nov 21, 2025	2.44	2.44	2.44	2.44	2.44	-0.41%	-
Nov 20, 2025	2.45	2.45	2.45	2.45	2.45	-2.58%	-
Nov 19, 2025	2.52	2.52	2.52	2.52	2.52	-3.45%	-
Nov 18, 2025	2.61	2.61	2.61	2.61	2.61	-1.33%	-
Nov 17, 2025	2.64	2.64	2.64	2.64	2.64	-0.94%	-
Nov 14, 2025	2.67	2.67	2.67	2.67	2.67	-1.66%	-
Nov 13, 2025	2.71	2.71	2.71	2.71	2.71	-3.21%	-
Nov 12, 2025	2.80	2.80	2.80	2.80	2.80	-1.93%	-
Nov 11, 2025	2.86	2.86	2.86	2.86	2.86	-2.89%	-
Nov 10, 2025	2.94	2.94	2.94	2.94	2.94	2.62%	-
Nov 7, 2025	2.87	2.87	2.87	2.87	2.87	-4.50%	-
Nov 6, 2025	2.50	3.00	2.50	3.00	3.00	13.21%	1,400
Nov 5, 2025	2.45	2.65	2.45	2.65	2.65	4.54%	5,000
Nov 4, 2025	2.54	2.54	2.54	2.54	2.54	1.60%	-
Nov 3, 2025	2.50	2.50	2.50	2.50	2.50	-1.38%	-
Oct 31, 2025	2.53	2.53	2.53	2.53	2.53	-2.88%	-
Oct 30, 2025	2.54	2.61	2.54	2.61	2.61	2.56%	-
Oct 29, 2025	2.57	2.57	2.54	2.54	2.54	-3.97%	200
Oct 28, 2025	2.65	2.65	2.65	2.65	2.65	1.15%	-
Oct 27, 2025	2.75	2.75	2.62	2.62	2.62	-3.15%	-
Oct 24, 2025	2.70	2.70	2.70	2.70	2.70	-0.92%	-
Oct 23, 2025	2.73	2.73	2.73	2.73	2.73	-5.71%	-
Oct 22, 2025	2.89	2.89	2.89	2.89	2.89	3.96%	-
Oct 21, 2025	2.78	2.78	2.78	2.78	2.78	5.90%	-
Oct 20, 2025	2.63	2.63	2.63	2.63	2.63	0.57%	-
Oct 17, 2025	2.61	2.61	2.61	2.61	2.61	-2.06%	-
Oct 16, 2025	2.67	2.67	2.67	2.67	2.67	-2.20%	-
Oct 15, 2025	2.73	2.73	2.73	2.73	2.73	-0.18%	-
Oct 14, 2025	2.73	2.73	2.73	2.73	2.73	3.61%	-
Oct 13, 2025	2.64	2.64	2.64	2.64	2.64	-9.91%	-