Skip to main content
CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
2.786
+0.096 (3.60%)
Nov 21, 2024, 2:48 PM EST - Market open

CareCloud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.802.802.562.702.70-3.57%44,480
Nov 19, 20242.782.892.752.802.800.36%79,587
Nov 18, 20242.592.942.592.792.7912.96%245,283
Nov 15, 20242.542.552.392.472.47-3.52%88,629
Nov 14, 20242.632.762.552.562.56-2.29%149,044
Nov 13, 20242.952.961.902.622.62-17.35%631,511
Nov 12, 20243.363.883.013.173.1721.46%1,199,134
Nov 11, 20242.903.252.572.612.61-2.97%302,389
Nov 8, 20242.442.722.442.692.6911.16%61,304
Nov 7, 20242.412.492.392.422.421.68%31,192
Nov 6, 20242.432.452.362.382.38-0.42%18,436
Nov 5, 20242.312.432.272.392.390.42%34,021
Nov 4, 20242.322.412.282.382.383.48%19,582
Nov 1, 20242.312.372.272.302.30-0.43%16,643
Oct 31, 20242.322.392.252.312.31-1.28%35,255
Oct 30, 20242.352.412.332.342.340.86%19,284
Oct 29, 20242.372.532.322.322.32-5.31%41,919
Oct 28, 20242.412.492.402.452.451.66%47,703
Oct 25, 20242.432.452.412.412.41-2.43%13,775
Oct 24, 20242.522.522.362.472.47-0.40%32,409
Oct 23, 20242.522.522.402.482.48-2.36%23,544
Oct 22, 20242.532.602.472.542.540.79%34,996
Oct 21, 20242.532.562.452.522.52-1.56%28,364
Oct 18, 20242.602.652.552.562.56-2.66%16,980
Oct 17, 20242.632.702.542.632.631.54%22,355
Oct 16, 20242.532.622.482.592.593.60%37,910
Oct 15, 20242.472.582.422.502.502.04%41,333
Oct 14, 20242.402.532.372.452.453.38%39,312
Oct 11, 20242.332.402.332.372.371.98%15,867
Oct 10, 20242.372.432.312.322.32-2.35%37,697
Oct 9, 20242.492.502.302.382.38-4.03%47,046
Oct 8, 20242.482.582.422.482.48-48,015
Oct 7, 20242.332.502.262.482.485.53%81,749
Oct 4, 20242.472.512.312.352.35-4.86%150,170
Oct 3, 20242.562.562.452.472.47-3.89%39,673
Oct 2, 20242.542.602.472.572.570.78%76,037
Oct 1, 20242.682.682.542.552.55-3.41%31,992
Sep 30, 20242.542.682.542.642.642.33%64,384
Sep 27, 20242.702.752.512.582.58-4.44%90,314
Sep 26, 20242.742.752.652.702.70-91,249
Sep 25, 20242.562.702.552.702.705.47%23,820
Sep 24, 20242.522.602.482.562.56-0.39%39,881
Sep 23, 20242.732.802.522.572.57-9.51%177,854
Sep 20, 20242.892.902.682.842.84-2.07%97,040
Sep 19, 20242.842.952.782.902.904.69%59,852
Sep 18, 20242.742.832.652.772.771.47%39,551
Sep 17, 20242.812.872.732.732.73-0.73%37,280
Sep 16, 20242.852.882.692.752.75-2.48%78,929
Sep 13, 20242.682.882.682.822.826.82%68,812
Sep 12, 20242.592.772.572.642.643.53%57,522
Sep 11, 20242.472.602.402.552.552.41%23,558
Sep 10, 20242.392.552.322.492.495.51%33,787
Sep 9, 20242.302.432.292.362.361.72%64,763
Sep 6, 20242.512.532.312.322.32-7.20%76,130
Sep 5, 20242.662.662.392.502.50-3.47%91,123
Sep 4, 20242.372.622.322.592.597.92%43,749
Sep 3, 20242.522.592.212.402.40-10.11%171,824
Aug 30, 20242.712.722.502.672.67-2.55%57,942
Aug 29, 20242.742.772.662.742.74-0.72%52,766
Aug 28, 20242.682.762.572.762.763.37%61,437
Aug 27, 20242.852.852.482.672.67-6.32%110,606
Aug 26, 20242.923.132.732.852.85-1.38%193,374
Aug 23, 20242.993.002.852.892.89-2.36%155,444
Aug 22, 20243.053.402.862.962.96-2.31%232,742
Aug 21, 20242.753.052.633.033.0311.81%202,759
Aug 20, 20243.203.202.612.712.71-8.14%427,091
Aug 19, 20242.913.222.732.952.959.67%404,170
Aug 16, 20242.362.692.302.692.6916.96%149,804
Aug 15, 20242.412.422.292.302.30-2.13%50,406
Aug 14, 20242.472.502.272.352.352.17%80,799
Aug 13, 20242.162.332.122.302.3012.75%158,791
Aug 12, 20242.262.262.022.042.04-7.78%59,318
Aug 9, 20242.122.272.112.212.211.94%30,471
Aug 8, 20242.142.222.012.172.173.33%54,667
Aug 7, 20241.982.121.952.102.107.14%48,139
Aug 6, 20241.932.021.861.961.967.10%24,892
Aug 5, 20241.701.961.701.831.83-4.19%68,542
Aug 2, 20242.002.051.831.911.91-7.28%43,469
Aug 1, 20242.102.142.002.062.06-3.29%33,282
Jul 31, 20242.162.202.082.132.13-4.48%53,997
Jul 30, 20242.322.342.162.232.23-3.04%45,650
Jul 29, 20242.282.402.252.302.302.22%117,856
Jul 26, 20242.222.292.102.252.256.13%80,963
Jul 25, 20242.102.122.032.122.123.41%33,801
Jul 24, 20242.212.232.032.052.05-8.89%52,910
Jul 23, 20242.132.292.062.252.255.63%66,874
Jul 22, 20241.952.141.912.132.1312.70%81,777
Jul 19, 20241.921.921.821.891.89-3.08%44,291
Jul 18, 20242.122.131.901.951.95-6.70%55,063
Jul 17, 20242.132.172.022.092.09-1.88%51,904
Jul 16, 20242.152.202.092.132.13-2.74%67,632
Jul 15, 20242.062.202.042.192.194.29%44,537
Jul 12, 20242.172.202.062.102.10-2.78%27,815
Jul 11, 20242.052.242.052.162.169.09%102,855
Jul 10, 20242.072.091.961.981.98-4.58%93,509
Jul 9, 20242.212.212.022.082.082.72%47,769
Jul 8, 20242.092.101.962.022.02-4.72%77,815
Jul 5, 20242.102.172.052.122.126.00%102,555
Jul 3, 20242.292.401.992.002.00-12.66%137,991
Jul 2, 20241.952.331.932.292.2917.44%192,032