CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
3.470
-0.130 (-3.61%)
At close: Oct 8, 2025, 4:00 PM EDT
3.492
+0.021 (0.62%)
After-hours: Oct 8, 2025, 7:56 PM EDT
CareCloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.62 | 3.66 | 3.44 | 3.47 | 3.47 | -3.61% | 446,118 |
| Oct 7, 2025 | 3.74 | 3.85 | 3.50 | 3.60 | 3.60 | -2.17% | 597,784 |
| Oct 6, 2025 | 3.40 | 3.81 | 3.39 | 3.68 | 3.68 | 8.55% | 1,037,223 |
| Oct 3, 2025 | 3.32 | 3.47 | 3.32 | 3.39 | 3.39 | 2.11% | 251,194 |
| Oct 2, 2025 | 3.36 | 3.36 | 3.26 | 3.32 | 3.32 | -0.90% | 276,639 |
| Oct 1, 2025 | 3.22 | 3.36 | 3.22 | 3.35 | 3.35 | 4.36% | 307,928 |
| Sep 30, 2025 | 3.31 | 3.33 | 3.13 | 3.21 | 3.21 | -5.03% | 416,756 |
| Sep 29, 2025 | 3.37 | 3.58 | 3.36 | 3.38 | 3.38 | 0.60% | 323,194 |
| Sep 26, 2025 | 3.32 | 3.41 | 3.32 | 3.36 | 3.36 | 0.90% | 238,686 |
| Sep 25, 2025 | 3.32 | 3.37 | 3.21 | 3.33 | 3.33 | - | 384,048 |
| Sep 24, 2025 | 3.44 | 3.50 | 3.29 | 3.33 | 3.33 | -2.35% | 332,838 |
| Sep 23, 2025 | 3.60 | 3.73 | 3.41 | 3.41 | 3.41 | -5.54% | 602,002 |
| Sep 22, 2025 | 3.51 | 3.67 | 3.48 | 3.61 | 3.61 | 3.14% | 623,169 |
| Sep 19, 2025 | 3.53 | 3.63 | 3.50 | 3.50 | 3.50 | -0.57% | 801,884 |
| Sep 18, 2025 | 3.40 | 3.67 | 3.40 | 3.52 | 3.52 | 5.07% | 768,022 |
| Sep 17, 2025 | 3.44 | 3.57 | 3.35 | 3.35 | 3.35 | -2.62% | 759,919 |
| Sep 16, 2025 | 3.61 | 3.63 | 3.44 | 3.44 | 3.44 | -5.23% | 287,616 |
| Sep 15, 2025 | 3.76 | 3.80 | 3.61 | 3.63 | 3.63 | -2.68% | 270,391 |
| Sep 12, 2025 | 3.80 | 3.98 | 3.72 | 3.73 | 3.73 | -1.58% | 571,103 |
| Sep 11, 2025 | 3.53 | 3.83 | 3.51 | 3.79 | 3.79 | 8.29% | 479,957 |
| Sep 10, 2025 | 3.56 | 3.63 | 3.46 | 3.50 | 3.50 | -1.69% | 389,633 |
| Sep 9, 2025 | 3.42 | 3.57 | 3.35 | 3.56 | 3.56 | 4.40% | 649,118 |
| Sep 8, 2025 | 3.51 | 3.52 | 3.38 | 3.41 | 3.41 | -2.29% | 406,501 |
| Sep 5, 2025 | 3.52 | 3.57 | 3.33 | 3.49 | 3.49 | -0.29% | 413,625 |
| Sep 4, 2025 | 3.64 | 3.65 | 3.43 | 3.50 | 3.50 | -4.11% | 643,748 |
| Sep 3, 2025 | 3.65 | 3.65 | 3.48 | 3.65 | 3.65 | -0.82% | 550,379 |
| Sep 2, 2025 | 3.80 | 3.91 | 3.59 | 3.68 | 3.68 | -4.17% | 925,400 |
| Aug 29, 2025 | 3.80 | 3.96 | 3.77 | 3.84 | 3.84 | 1.59% | 613,986 |
| Aug 28, 2025 | 3.72 | 4.01 | 3.71 | 3.78 | 3.78 | 1.89% | 1,547,290 |
| Aug 27, 2025 | 3.69 | 3.83 | 3.57 | 3.71 | 3.71 | 0.82% | 1,371,847 |
| Aug 26, 2025 | 3.34 | 3.69 | 3.30 | 3.68 | 3.68 | 15.72% | 2,978,523 |
| Aug 25, 2025 | 2.85 | 3.23 | 2.83 | 3.18 | 3.18 | 12.37% | 1,909,863 |
| Aug 22, 2025 | 2.74 | 2.84 | 2.72 | 2.83 | 2.83 | 4.04% | 358,052 |
| Aug 21, 2025 | 2.63 | 2.73 | 2.61 | 2.72 | 2.72 | 3.03% | 104,644 |
| Aug 20, 2025 | 2.71 | 2.71 | 2.54 | 2.64 | 2.64 | -2.94% | 471,748 |
| Aug 19, 2025 | 2.70 | 2.75 | 2.65 | 2.72 | 2.72 | - | 316,958 |
| Aug 18, 2025 | 2.62 | 2.74 | 2.58 | 2.72 | 2.72 | 4.62% | 343,521 |
| Aug 15, 2025 | 2.55 | 2.63 | 2.50 | 2.60 | 2.60 | 1.56% | 351,143 |
| Aug 14, 2025 | 2.56 | 2.60 | 2.50 | 2.56 | 2.56 | 0.39% | 441,740 |
| Aug 13, 2025 | 2.54 | 2.61 | 2.50 | 2.55 | 2.55 | 0.79% | 167,351 |
| Aug 12, 2025 | 2.56 | 2.60 | 2.48 | 2.53 | 2.53 | -1.17% | 223,944 |
| Aug 11, 2025 | 2.70 | 2.75 | 2.53 | 2.56 | 2.56 | -4.30% | 422,714 |
| Aug 8, 2025 | 2.50 | 2.68 | 2.47 | 2.68 | 2.68 | 8.30% | 632,821 |
| Aug 7, 2025 | 2.60 | 2.64 | 2.40 | 2.47 | 2.47 | -3.14% | 465,226 |
| Aug 6, 2025 | 2.43 | 2.70 | 2.31 | 2.55 | 2.55 | 7.14% | 918,654 |
| Aug 5, 2025 | 2.52 | 2.55 | 2.31 | 2.38 | 2.38 | - | 683,535 |
| Aug 4, 2025 | 2.36 | 2.39 | 2.27 | 2.38 | 2.38 | 3.03% | 185,701 |
| Aug 1, 2025 | 2.35 | 2.35 | 2.27 | 2.31 | 2.31 | -2.94% | 159,795 |
| Jul 31, 2025 | 2.40 | 2.40 | 2.34 | 2.38 | 2.38 | 0.85% | 123,415 |
| Jul 30, 2025 | 2.41 | 2.41 | 2.34 | 2.36 | 2.36 | -0.42% | 65,910 |