CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
2.930
+0.030 (1.03%)
At close: Jan 21, 2026, 4:00 PM EST
2.930
0.00 (0.00%)
After-hours: Jan 21, 2026, 4:00 PM EST
CareCloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 2.94 | 2.96 | 2.88 | 2.91 | - | 0.34% | 164,033 |
| 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 |
| Nov 28, 2025 | 3.14 | 3.14 | 3.05 | 3.10 | 3.10 | -0.32% | 126,826 |
| Nov 26, 2025 | 2.97 | 3.19 | 2.96 | 3.11 | 3.11 | 4.36% | 398,955 |
| Nov 25, 2025 | 2.94 | 2.98 | 2.87 | 2.98 | 2.98 | 1.71% | 445,141 |
| Nov 24, 2025 | 2.97 | 2.97 | 2.90 | 2.93 | 2.93 | -0.34% | 242,084 |
| Nov 21, 2025 | 2.89 | 2.98 | 2.83 | 2.94 | 2.94 | 3.16% | 253,965 |
| Nov 20, 2025 | 2.89 | 3.05 | 2.83 | 2.85 | 2.85 | -0.35% | 478,244 |
| Nov 19, 2025 | 3.01 | 3.02 | 2.85 | 2.86 | 2.86 | -4.03% | 252,909 |
| Nov 18, 2025 | 3.08 | 3.14 | 2.96 | 2.98 | 2.98 | -4.18% | 483,256 |
| Nov 17, 2025 | 3.12 | 3.19 | 3.06 | 3.11 | 3.11 | -0.64% | 462,135 |
| Nov 14, 2025 | 3.12 | 3.19 | 3.08 | 3.13 | 3.13 | -1.57% | 516,790 |
| Nov 13, 2025 | 3.16 | 3.20 | 3.10 | 3.18 | 3.18 | -0.78% | 529,634 |
| Nov 12, 2025 | 3.34 | 3.37 | 3.15 | 3.21 | 3.21 | -3.17% | 446,901 |
| Nov 11, 2025 | 3.31 | 3.39 | 3.26 | 3.31 | 3.31 | -1.78% | 286,383 |
| Nov 10, 2025 | 3.42 | 3.55 | 3.37 | 3.37 | 3.37 | -2.74% | 623,959 |
| Nov 7, 2025 | 3.40 | 3.49 | 3.13 | 3.47 | 3.47 | -0.14% | 583,260 |