CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
2.270
-0.090 (-3.81%)
Feb 11, 2026, 3:41 PM EST - Market open
CareCloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 2.37 | 2.43 | 2.22 | 2.22 | - | -5.93% | 93,116 |
| Feb 10, 2026 | 2.27 | 2.46 | 2.26 | 2.36 | 2.36 | 3.51% | 479,175 |
| Feb 9, 2026 | 2.42 | 2.42 | 2.28 | 2.28 | 2.28 | -6.94% | 304,023 |
| Feb 6, 2026 | 2.29 | 2.47 | 2.28 | 2.45 | 2.45 | 8.89% | 368,176 |
| Feb 5, 2026 | 2.39 | 2.42 | 2.24 | 2.25 | 2.25 | -7.79% | 498,444 |
| Feb 4, 2026 | 2.55 | 2.55 | 2.39 | 2.44 | 2.44 | -3.56% | 451,038 |
| Feb 3, 2026 | 2.70 | 2.70 | 2.46 | 2.53 | 2.53 | -6.30% | 662,183 |
| Feb 2, 2026 | 2.70 | 2.72 | 2.63 | 2.70 | 2.70 | -0.37% | 326,531 |
| Jan 30, 2026 | 2.75 | 2.79 | 2.67 | 2.71 | 2.71 | -2.17% | 226,053 |
| Jan 29, 2026 | 2.86 | 2.88 | 2.75 | 2.77 | 2.77 | -3.48% | 371,049 |
| Jan 28, 2026 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -1.03% | 136,771 |
| Jan 27, 2026 | 2.91 | 2.93 | 2.86 | 2.90 | 2.90 | -0.34% | 182,308 |
| Jan 26, 2026 | 2.91 | 2.94 | 2.85 | 2.91 | 2.91 | 0.34% | 285,595 |
| Jan 23, 2026 | 3.03 | 3.06 | 2.88 | 2.90 | 2.90 | -5.23% | 269,809 |
| Jan 22, 2026 | 2.94 | 3.08 | 2.94 | 3.06 | 3.06 | 4.44% | 321,088 |
| Jan 21, 2026 | 2.94 | 2.96 | 2.87 | 2.93 | 2.93 | 1.03% | 362,190 |
| Jan 20, 2026 | 2.90 | 2.97 | 2.86 | 2.90 | 2.90 | - | 261,375 |
| Jan 16, 2026 | 2.85 | 3.01 | 2.84 | 2.90 | 2.90 | 1.75% | 310,102 |
| Jan 15, 2026 | 2.86 | 2.91 | 2.84 | 2.85 | 2.85 | -0.70% | 257,187 |
| Jan 14, 2026 | 2.94 | 2.94 | 2.86 | 2.87 | 2.87 | -2.05% | 266,471 |
| Jan 13, 2026 | 2.94 | 2.96 | 2.89 | 2.93 | 2.93 | -0.34% | 200,689 |
| Jan 12, 2026 | 3.02 | 3.02 | 2.92 | 2.94 | 2.94 | -3.61% | 293,813 |
| Jan 9, 2026 | 3.10 | 3.14 | 3.03 | 3.05 | 3.05 | -0.97% | 222,970 |
| Jan 8, 2026 | 3.01 | 3.11 | 2.97 | 3.08 | 3.08 | 1.99% | 232,001 |
| Jan 7, 2026 | 2.93 | 3.09 | 2.90 | 3.02 | 3.02 | 3.42% | 466,713 |
| Jan 6, 2026 | 3.01 | 3.04 | 2.84 | 2.92 | 2.92 | -2.99% | 275,524 |
| Jan 5, 2026 | 2.92 | 3.05 | 2.89 | 3.01 | 3.01 | 3.44% | 360,944 |
| Jan 2, 2026 | 2.92 | 2.98 | 2.87 | 2.91 | 2.91 | -0.34% | 157,669 |
| Dec 31, 2025 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | -0.68% | 184,834 |
| Dec 30, 2025 | 3.00 | 3.06 | 2.94 | 2.94 | 2.94 | -2.33% | 230,905 |
| Dec 29, 2025 | 3.02 | 3.07 | 2.98 | 3.01 | 3.01 | -0.99% | 349,833 |
| Dec 26, 2025 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -1.62% | 299,670 |
| Dec 24, 2025 | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | -1.28% | 138,242 |
| Dec 23, 2025 | 3.14 | 3.20 | 3.10 | 3.13 | 3.13 | -0.95% | 589,371 |
| Dec 22, 2025 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | -1.56% | 230,306 |
| Dec 19, 2025 | 3.18 | 3.24 | 3.18 | 3.21 | 3.21 | 0.31% | 200,124 |
| Dec 18, 2025 | 3.23 | 3.28 | 3.18 | 3.20 | 3.20 | - | 137,033 |
| Dec 17, 2025 | 3.21 | 3.23 | 3.18 | 3.20 | 3.20 | -0.31% | 222,397 |
| Dec 16, 2025 | 3.18 | 3.24 | 3.11 | 3.21 | 3.21 | 0.63% | 193,474 |
| Dec 15, 2025 | 3.29 | 3.29 | 3.17 | 3.19 | 3.19 | -3.04% | 429,560 |
| Dec 12, 2025 | 3.32 | 3.37 | 3.27 | 3.29 | 3.29 | -1.20% | 261,229 |
| Dec 11, 2025 | 3.30 | 3.34 | 3.28 | 3.33 | 3.33 | 0.60% | 209,850 |
| Dec 10, 2025 | 3.13 | 3.35 | 3.13 | 3.31 | 3.31 | 4.75% | 539,418 |
| Dec 9, 2025 | 3.12 | 3.18 | 3.04 | 3.16 | 3.16 | 1.28% | 281,578 |
| Dec 8, 2025 | 3.13 | 3.18 | 3.04 | 3.12 | 3.12 | 0.32% | 332,616 |
| Dec 5, 2025 | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | -0.96% | 336,094 |
| Dec 4, 2025 | 3.06 | 3.17 | 3.01 | 3.14 | 3.14 | 1.95% | 312,326 |
| Dec 3, 2025 | 3.03 | 3.09 | 2.98 | 3.08 | 3.08 | 1.32% | 273,173 |
| Dec 2, 2025 | 3.02 | 3.11 | 3.01 | 3.04 | 3.04 | 1.33% | 248,586 |
| Dec 1, 2025 | 3.10 | 3.10 | 2.99 | 3.00 | 3.00 | -3.23% | 240,629 |