CareCloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	2.95	3.25	2.95	3.09	3.09	10.75%	178,645
Jan 17, 2025	2.68	2.83	2.60	2.79	2.79	5.28%	82,998
Jan 16, 2025	2.77	2.83	2.60	2.65	2.65	-5.02%	67,345
Jan 15, 2025	2.80	2.88	2.76	2.79	2.79	-0.36%	57,598
Jan 14, 2025	2.94	3.01	2.72	2.80	2.80	-4.44%	121,312
Jan 13, 2025	2.96	3.04	2.77	2.93	2.93	-2.98%	160,020
Jan 10, 2025	3.16	3.35	2.88	3.02	3.02	-7.36%	127,902
Jan 8, 2025	3.41	3.48	3.15	3.26	3.26	-4.12%	81,932
Jan 7, 2025	3.65	3.65	3.26	3.40	3.40	-1.73%	81,289
Jan 6, 2025	3.62	3.91	3.35	3.46	3.46	-5.72%	191,266
Jan 3, 2025	3.85	3.89	3.57	3.67	3.67	-3.67%	133,148
Jan 2, 2025	3.76	3.98	3.56	3.81	3.81	4.10%	117,973
Dec 31, 2024	3.90	4.05	3.61	3.66	3.66	-4.69%	88,659
Dec 30, 2024	3.63	3.89	3.42	3.84	3.84	5.49%	178,135
Dec 27, 2024	3.87	4.05	3.52	3.64	3.64	-5.70%	144,638
Dec 26, 2024	3.96	4.08	3.74	3.86	3.86	-2.28%	53,378
Dec 24, 2024	3.90	4.19	3.85	3.95	3.95	6.76%	89,422
Dec 23, 2024	3.38	3.74	3.31	3.70	3.70	8.82%	98,216
Dec 20, 2024	3.48	3.67	3.36	3.40	3.40	-2.58%	75,015
Dec 19, 2024	3.79	3.99	3.45	3.49	3.49	-6.43%	112,883
Dec 18, 2024	3.55	3.96	3.52	3.73	3.73	6.27%	203,317
Dec 17, 2024	3.35	3.61	3.23	3.51	3.51	3.08%	122,840
Dec 16, 2024	3.47	3.51	3.17	3.41	3.41	-0.44%	184,771
Dec 13, 2024	3.27	3.70	3.11	3.42	3.42	5.23%	165,008
Dec 12, 2024	3.87	4.00	3.05	3.25	3.25	-17.72%	404,287
Dec 11, 2024	4.48	4.49	3.82	3.95	3.95	-11.43%	246,597
Dec 10, 2024	4.30	4.84	4.11	4.46	4.46	2.76%	377,003
Dec 9, 2024	4.01	4.72	4.01	4.34	4.34	10.71%	475,849
Dec 6, 2024	4.10	4.35	3.80	3.92	3.92	-0.76%	235,810
Dec 5, 2024	3.56	4.12	3.33	3.95	3.95	12.86%	251,127
Dec 4, 2024	4.40	4.45	3.45	3.50	3.50	-18.60%	463,562
Dec 3, 2024	4.05	4.30	3.66	4.30	4.30	8.86%	476,818
Dec 2, 2024	3.27	4.00	3.20	3.95	3.95	25.00%	822,727
Nov 29, 2024	3.16	3.24	3.05	3.16	3.16	1.61%	97,367
Nov 27, 2024	3.10	3.29	3.00	3.11	3.11	0.32%	66,351
Nov 26, 2024	2.90	3.10	2.83	3.10	3.10	4.73%	122,248
Nov 25, 2024	2.85	3.11	2.82	2.96	2.96	4.96%	126,458
Nov 22, 2024	2.86	2.86	2.69	2.82	2.82	-1.05%	55,080
Nov 21, 2024	2.72	2.87	2.59	2.85	2.85	5.56%	108,990
Nov 20, 2024	2.80	2.80	2.56	2.70	2.70	-3.57%	44,480
Nov 19, 2024	2.78	2.89	2.75	2.80	2.80	0.36%	79,587
Nov 18, 2024	2.59	2.94	2.59	2.79	2.79	12.96%	245,283
Nov 15, 2024	2.54	2.55	2.39	2.47	2.47	-3.52%	88,629
Nov 14, 2024	2.63	2.76	2.55	2.56	2.56	-2.29%	149,044
Nov 13, 2024	2.95	2.96	1.90	2.62	2.62	-17.35%	631,511
Nov 12, 2024	3.36	3.88	3.01	3.17	3.17	21.46%	1,199,134
Nov 11, 2024	2.90	3.25	2.57	2.61	2.61	-2.97%	302,389
Nov 8, 2024	2.44	2.72	2.44	2.69	2.69	11.16%	61,304
Nov 7, 2024	2.41	2.49	2.39	2.42	2.42	1.68%	31,192
Nov 6, 2024	2.43	2.45	2.36	2.38	2.38	-0.42%	18,436
Nov 5, 2024	2.31	2.43	2.27	2.39	2.39	0.42%	34,021
Nov 4, 2024	2.32	2.41	2.28	2.38	2.38	3.48%	19,582
Nov 1, 2024	2.31	2.37	2.27	2.30	2.30	-0.43%	16,643
Oct 31, 2024	2.32	2.39	2.25	2.31	2.31	-1.28%	35,255
Oct 30, 2024	2.35	2.41	2.33	2.34	2.34	0.86%	19,284
Oct 29, 2024	2.37	2.53	2.32	2.32	2.32	-5.31%	41,919
Oct 28, 2024	2.41	2.49	2.40	2.45	2.45	1.66%	47,703
Oct 25, 2024	2.43	2.45	2.41	2.41	2.41	-2.43%	13,775
Oct 24, 2024	2.52	2.52	2.36	2.47	2.47	-0.40%	32,409
Oct 23, 2024	2.52	2.52	2.40	2.48	2.48	-2.36%	23,544
Oct 22, 2024	2.53	2.60	2.47	2.54	2.54	0.79%	34,996
Oct 21, 2024	2.53	2.56	2.45	2.52	2.52	-1.56%	28,364
Oct 18, 2024	2.60	2.65	2.55	2.56	2.56	-2.66%	16,980
Oct 17, 2024	2.63	2.70	2.54	2.63	2.63	1.54%	22,355
Oct 16, 2024	2.53	2.62	2.48	2.59	2.59	3.60%	37,910
Oct 15, 2024	2.47	2.58	2.42	2.50	2.50	2.04%	41,333
Oct 14, 2024	2.40	2.53	2.37	2.45	2.45	3.38%	39,312
Oct 11, 2024	2.33	2.40	2.33	2.37	2.37	1.98%	15,867
Oct 10, 2024	2.37	2.43	2.31	2.32	2.32	-2.35%	37,697
Oct 9, 2024	2.49	2.50	2.30	2.38	2.38	-4.03%	47,046
Oct 8, 2024	2.48	2.58	2.42	2.48	2.48	-	48,015
Oct 7, 2024	2.33	2.50	2.26	2.48	2.48	5.53%	81,749
Oct 4, 2024	2.47	2.51	2.31	2.35	2.35	-4.86%	150,170
Oct 3, 2024	2.56	2.56	2.45	2.47	2.47	-3.89%	39,673
Oct 2, 2024	2.54	2.60	2.47	2.57	2.57	0.78%	76,037
Oct 1, 2024	2.68	2.68	2.54	2.55	2.55	-3.41%	31,992
Sep 30, 2024	2.54	2.68	2.54	2.64	2.64	2.33%	64,384
Sep 27, 2024	2.70	2.75	2.51	2.58	2.58	-4.44%	90,314
Sep 26, 2024	2.74	2.75	2.65	2.70	2.70	-	91,249
Sep 25, 2024	2.56	2.70	2.55	2.70	2.70	5.47%	23,820
Sep 24, 2024	2.52	2.60	2.48	2.56	2.56	-0.39%	39,881
Sep 23, 2024	2.73	2.80	2.52	2.57	2.57	-9.51%	177,854
Sep 20, 2024	2.89	2.90	2.68	2.84	2.84	-2.07%	97,040
Sep 19, 2024	2.84	2.95	2.78	2.90	2.90	4.69%	59,852
Sep 18, 2024	2.74	2.83	2.65	2.77	2.77	1.47%	39,551
Sep 17, 2024	2.81	2.87	2.73	2.73	2.73	-0.73%	37,280
Sep 16, 2024	2.85	2.88	2.69	2.75	2.75	-2.48%	78,929
Sep 13, 2024	2.68	2.88	2.68	2.82	2.82	6.82%	68,812
Sep 12, 2024	2.59	2.77	2.57	2.64	2.64	3.53%	57,522
Sep 11, 2024	2.47	2.60	2.40	2.55	2.55	2.41%	23,558
Sep 10, 2024	2.39	2.55	2.32	2.49	2.49	5.51%	33,787
Sep 9, 2024	2.30	2.43	2.29	2.36	2.36	1.72%	64,763
Sep 6, 2024	2.51	2.53	2.31	2.32	2.32	-7.20%	76,130
Sep 5, 2024	2.66	2.66	2.39	2.50	2.50	-3.47%	91,123
Sep 4, 2024	2.37	2.62	2.32	2.59	2.59	7.92%	43,749
Sep 3, 2024	2.52	2.59	2.21	2.40	2.40	-10.11%	171,824
Aug 30, 2024	2.71	2.72	2.50	2.67	2.67	-2.55%	57,942
Aug 29, 2024	2.74	2.77	2.66	2.74	2.74	-0.72%	52,766
Aug 28, 2024	2.68	2.76	2.57	2.76	2.76	3.37%	61,437
Aug 27, 2024	2.85	2.85	2.48	2.67	2.67	-6.32%	110,606