CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
1.810
+0.140 (8.38%)
At close: Apr 28, 2025, 4:00 PM
1.810
0.00 (0.00%)
After-hours: Apr 28, 2025, 5:54 PM EDT

CareCloud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20251.701.851.691.801.807.78%1,128,397
Apr 25, 20251.671.691.561.671.67-260,548
Apr 24, 20251.521.671.521.671.679.15%484,366
Apr 23, 20251.421.591.421.531.538.51%451,716
Apr 22, 20251.381.431.371.411.413.68%165,811
Apr 21, 20251.401.421.331.361.36-4.23%202,379
Apr 17, 20251.401.431.391.421.422.90%132,105
Apr 16, 20251.401.421.341.381.38-3.50%328,128
Apr 15, 20251.311.451.311.431.436.72%347,601
Apr 14, 20251.241.391.241.341.3412.61%533,199
Apr 11, 20251.281.301.151.191.19-4.80%1,109,441
Apr 10, 20251.261.371.241.251.25-9.42%420,857
Apr 9, 20251.191.401.181.381.3815.00%457,419
Apr 8, 20251.291.301.161.201.20-4.00%774,082
Apr 7, 20251.161.291.141.251.25-0.79%630,535
Apr 4, 20251.271.331.201.261.26-4.55%662,624
Apr 3, 20251.351.381.301.321.32-7.04%454,564
Apr 2, 20251.441.491.351.421.422.90%797,813
Apr 1, 20251.371.471.351.381.38-0.72%360,812
Mar 31, 20251.471.491.361.391.39-5.44%724,275
Mar 28, 20251.471.491.381.471.47-0.68%455,791
Mar 27, 20251.521.561.471.481.48-3.90%515,489
Mar 26, 20251.541.631.511.541.54-4.35%454,364
Mar 25, 20251.541.661.481.611.615.23%414,126
Mar 24, 20251.561.651.521.531.531.32%931,590
Mar 21, 20251.591.601.511.511.51-4.43%517,129
Mar 20, 20251.651.731.571.581.58-4.24%656,139
Mar 19, 20251.641.691.591.651.65-1.20%659,127
Mar 18, 20251.591.701.501.671.675.03%1,183,268
Mar 17, 20251.471.681.471.591.598.16%1,588,569
Mar 14, 20251.601.641.401.471.47-8.13%2,341,054
Mar 13, 20252.322.351.531.601.60-30,520,774
Mar 12, 20251.591.681.411.601.60-631,258
Mar 11, 20251.661.671.571.601.60-4.76%550,340
Mar 10, 20251.631.941.511.681.681.20%936,149
Mar 7, 20252.032.121.601.661.66-21.33%1,506,730
Mar 6, 20252.892.891.952.112.11-32.37%1,229,357
Mar 5, 20253.083.122.883.123.124.35%92,156
Mar 4, 20253.093.122.902.992.99-2.29%117,449
Mar 3, 20253.503.513.053.063.06-8.25%103,298
Feb 28, 20253.233.413.233.343.342.93%30,719
Feb 27, 20253.333.443.213.243.24-2.11%68,903
Feb 26, 20253.223.423.223.313.312.48%44,409
Feb 25, 20253.363.463.133.233.23-3.58%73,995
Feb 24, 20253.533.623.323.353.35-6.16%113,804
Feb 21, 20253.763.793.543.573.57-5.05%67,560
Feb 20, 20253.873.873.643.763.76-2.59%87,078
Feb 19, 20253.934.043.853.863.86-2.53%53,287
Feb 18, 20254.214.213.903.963.96-4.58%128,188
Feb 14, 20254.064.254.064.154.152.72%98,025