CareCloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2025	2.45	2.45	2.35	2.37	2.37	-3.27%	148,456
Jul 28, 2025	2.46	2.49	2.40	2.45	2.45	-	221,485
Jul 25, 2025	2.41	2.46	2.33	2.45	2.45	3.38%	172,727
Jul 24, 2025	2.46	2.46	2.35	2.37	2.37	-4.05%	164,510
Jul 23, 2025	2.42	2.48	2.41	2.47	2.47	2.49%	104,592
Jul 22, 2025	2.36	2.44	2.34	2.41	2.41	2.12%	160,257
Jul 21, 2025	2.39	2.43	2.32	2.36	2.36	-1.26%	158,928
Jul 18, 2025	2.48	2.50	2.37	2.39	2.39	-3.24%	196,790
Jul 17, 2025	2.40	2.49	2.39	2.47	2.47	2.92%	250,307
Jul 16, 2025	2.36	2.41	2.30	2.40	2.40	3.90%	191,577
Jul 15, 2025	2.34	2.34	2.27	2.31	2.31	-	155,512
Jul 14, 2025	2.38	2.41	2.31	2.31	2.31	-2.94%	181,041
Jul 11, 2025	2.38	2.43	2.36	2.38	2.38	-1.65%	151,078
Jul 10, 2025	2.40	2.44	2.35	2.42	2.42	0.83%	175,732
Jul 9, 2025	2.43	2.47	2.40	2.40	2.40	-0.83%	182,177
Jul 8, 2025	2.37	2.48	2.35	2.42	2.42	2.54%	195,413
Jul 7, 2025	2.42	2.45	2.29	2.36	2.36	-4.07%	304,971
Jul 3, 2025	2.43	2.48	2.41	2.46	2.46	0.41%	87,548