CareCloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	3.45	3.52	3.42	3.43	-	-3.65%	412,573
Mar 19, 2026	3.52	3.60	3.44	3.56	3.56	-0.28%	408,967
Mar 18, 2026	3.60	3.69	3.50	3.57	3.57	-1.11%	773,689
Mar 17, 2026	3.38	3.67	3.37	3.61	3.61	8.08%	1,406,686
Mar 16, 2026	3.15	3.37	3.08	3.34	3.34	6.37%	1,328,404
Mar 13, 2026	2.90	3.23	2.81	3.14	3.14	7.90%	1,422,395
Mar 12, 2026	2.91	3.07	2.83	2.91	2.91	9.40%	1,280,638
Mar 11, 2026	2.75	2.75	2.59	2.66	2.66	-1.12%	451,267
Mar 10, 2026	2.73	2.80	2.65	2.69	2.69	-1.47%	292,645
Mar 9, 2026	2.70	2.78	2.55	2.73	2.73	-0.36%	374,598
Mar 6, 2026	2.70	2.80	2.62	2.74	2.74	0.37%	335,039
Mar 5, 2026	2.63	2.75	2.62	2.73	2.73	4.20%	344,456
Mar 4, 2026	2.46	2.64	2.46	2.62	2.62	6.50%	219,099
Mar 3, 2026	2.45	2.49	2.35	2.46	2.46	-0.40%	244,590
Mar 2, 2026	2.41	2.48	2.38	2.47	2.47	0.82%	180,589
Feb 27, 2026	2.52	2.53	2.42	2.45	2.45	-2.00%	174,116
Feb 26, 2026	2.52	2.54	2.47	2.50	2.50	-0.79%	121,457
Feb 25, 2026	2.40	2.55	2.38	2.52	2.52	5.44%	356,526
Feb 24, 2026	2.38	2.39	2.33	2.39	2.39	-	127,367
Feb 23, 2026	2.41	2.45	2.38	2.39	2.39	-0.83%	253,905
Feb 20, 2026	2.46	2.49	2.41	2.41	2.41	-3.60%	167,516
Feb 19, 2026	2.46	2.51	2.40	2.50	2.50	2.46%	391,335
Feb 18, 2026	2.42	2.50	2.38	2.44	2.44	1.24%	330,256
Feb 17, 2026	2.32	2.47	2.32	2.41	2.41	3.88%	325,591
Feb 13, 2026	2.36	2.42	2.29	2.32	2.32	-1.69%	213,156
Feb 12, 2026	2.25	2.37	2.25	2.36	2.36	5.36%	524,773
Feb 11, 2026	2.37	2.43	2.22	2.24	2.24	-5.08%	401,816
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%	305,313
Feb 6, 2026	2.29	2.47	2.28	2.45	2.45	8.89%	368,253
Feb 5, 2026	2.39	2.42	2.24	2.25	2.25	-7.79%	499,091
Feb 4, 2026	2.55	2.55	2.39	2.44	2.44	-3.56%	451,042
Feb 3, 2026	2.70	2.70	2.46	2.53	2.53	-6.30%	664,400
Feb 2, 2026	2.70	2.72	2.63	2.70	2.70	-0.37%	334,931
Jan 30, 2026	2.75	2.79	2.67	2.71	2.71	-2.17%	227,367
Jan 29, 2026	2.86	2.88	2.75	2.77	2.77	-3.48%	371,898
Jan 28, 2026	2.89	2.90	2.85	2.87	2.87	-1.03%	138,941
Jan 27, 2026	2.91	2.93	2.86	2.90	2.90	-0.34%	182,587
Jan 26, 2026	2.91	2.94	2.85	2.91	2.91	0.34%	285,618
Jan 23, 2026	3.03	3.06	2.88	2.90	2.90	-5.23%	269,813
Jan 22, 2026	2.94	3.08	2.94	3.06	3.06	4.44%	321,100
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	-	261,378
Jan 16, 2026	2.85	3.01	2.84	2.90	2.90	1.75%	326,768
Jan 15, 2026	2.86	2.91	2.84	2.85	2.85	-0.70%	257,547
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%	200,739
Jan 12, 2026	3.02	3.02	2.92	2.94	2.94	-3.61%	293,865
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