CareCloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.06	2.09	2.04	2.06	2.06	-	140,192
Sep 23, 2026	2.14	2.14	2.06	2.06	2.06	-4.19%	220,179
Sep 22, 2026	2.16	2.18	2.13	2.15	2.15	-	151,988
Sep 21, 2026	2.16	2.18	2.14	2.15	2.15	-0.92%	183,883
Sep 18, 2026	2.23	2.23	2.16	2.17	2.17	-2.25%	135,196
Sep 17, 2026	2.14	2.23	2.14	2.22	2.22	6.22%	564,656
Sep 16, 2026	2.05	2.12	2.04	2.09	2.09	1.95%	274,417
Sep 15, 2026	2.07	2.09	2.05	2.05	2.05	-1.91%	126,377
Sep 14, 2026	2.05	2.13	2.05	2.09	2.09	1.95%	103,589
Sep 11, 2026	2.06	2.07	2.04	2.05	2.05	0.49%	99,141
Sep 10, 2026	2.11	2.12	2.03	2.04	2.04	-3.32%	318,264
Sep 9, 2026	2.11	2.17	2.11	2.11	2.11	-2.76%	240,107
Sep 8, 2026	2.24	2.24	2.14	2.17	2.17	-2.69%	601,869
Sep 4, 2026	2.24	2.26	2.20	2.23	2.23	-0.45%	426,826
Sep 3, 2026	2.25	2.26	2.19	2.24	2.24	-	342,884
Sep 2, 2026	2.26	2.30	2.22	2.24	2.24	-0.88%	256,077
Sep 1, 2026	2.35	2.35	2.25	2.26	2.26	-3.83%	269,410
Aug 31, 2026	2.46	2.47	2.33	2.35	2.35	-5.62%	724,309
Aug 28, 2026	2.51	2.61	2.43	2.49	2.49	-6.39%	1,028,861
Aug 27, 2026	2.63	2.80	2.62	2.66	2.66	0.76%	634,741
Aug 26, 2026	2.41	2.65	2.41	2.64	2.64	9.54%	421,754
Aug 25, 2026	2.49	2.51	2.40	2.41	2.41	-3.60%	166,563
Aug 24, 2026	2.50	2.56	2.46	2.50	2.50	-0.40%	151,471
Aug 21, 2026	2.61	2.63	2.50	2.51	2.51	-4.56%	294,250
Aug 20, 2026	2.62	2.68	2.60	2.63	2.63	-0.38%	265,859
Aug 19, 2026	2.61	2.67	2.59	2.64	2.64	1.93%	192,150
Aug 18, 2026	2.46	2.63	2.46	2.59	2.59	4.86%	250,601
Aug 17, 2026	2.58	2.65	2.46	2.47	2.47	-4.63%	501,210
Aug 14, 2026	2.45	2.64	2.42	2.59	2.59	5.71%	404,520
Aug 13, 2026	2.44	2.52	2.42	2.45	2.45	-	267,496
Aug 12, 2026	2.40	2.48	2.39	2.45	2.45	0.41%	283,638
Aug 11, 2026	2.42	2.50	2.40	2.44	2.44	1.24%	250,126
Aug 10, 2026	2.60	2.67	2.40	2.41	2.41	-8.37%	440,693
Aug 7, 2026	2.33	2.66	2.33	2.63	2.63	13.36%	456,194
Aug 6, 2026	2.20	2.38	2.03	2.32	2.32	-8.66%	1,921,052
Aug 5, 2026	2.63	2.65	2.41	2.54	2.54	-2.31%	567,543
Aug 4, 2026	2.65	2.72	2.59	2.60	2.60	-1.89%	612,758
Aug 3, 2026	2.45	2.69	2.45	2.65	2.65	8.61%	502,855
Jul 31, 2026	2.42	2.48	2.36	2.44	2.44	1.24%	267,710
Jul 30, 2026	2.39	2.44	2.36	2.41	2.41	-0.41%	171,409
Jul 29, 2026	2.34	2.46	2.34	2.42	2.42	2.54%	301,715
Jul 28, 2026	2.30	2.36	2.21	2.36	2.36	5.83%	248,616
Jul 27, 2026	2.25	2.30	2.23	2.23	2.23	0.45%	156,107
Jul 24, 2026	2.17	2.23	2.16	2.22	2.22	2.30%	51,361
Jul 23, 2026	2.19	2.19	2.15	2.17	2.17	-0.91%	141,473
Jul 22, 2026	2.23	2.25	2.15	2.19	2.19	-1.79%	167,427
Jul 21, 2026	2.26	2.30	2.23	2.23	2.23	-1.76%	99,848
Jul 20, 2026	2.30	2.30	2.25	2.27	2.27	-2.16%	112,090
Jul 17, 2026	2.32	2.34	2.27	2.32	2.32	-0.43%	359,924
Jul 16, 2026	2.35	2.43	2.33	2.33	2.33	-0.64%	111,718