CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
2.160
-0.080 (-3.57%)
At close: Jun 12, 2025, 4:00 PM
2.140
-0.020 (-0.93%)
Pre-market: Jun 13, 2025, 5:34 AM EDT
CareCloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 2.23 | 2.23 | 2.14 | 2.16 | 2.16 | -3.57% | 182,079 |
| Jun 11, 2025 | 2.25 | 2.31 | 2.18 | 2.24 | 2.24 | 0.45% | 268,815 |
| Jun 10, 2025 | 2.20 | 2.27 | 2.18 | 2.23 | 2.23 | 2.29% | 263,896 |
| Jun 9, 2025 | 2.22 | 2.22 | 2.13 | 2.18 | 2.18 | - | 289,743 |
| Jun 6, 2025 | 2.20 | 2.32 | 2.14 | 2.18 | 2.18 | 0.93% | 755,319 |
| Jun 5, 2025 | 2.14 | 2.22 | 2.11 | 2.16 | 2.16 | 0.93% | 208,860 |
| Jun 4, 2025 | 2.19 | 2.19 | 2.10 | 2.14 | 2.14 | -1.38% | 124,598 |
| Jun 3, 2025 | 2.05 | 2.20 | 2.03 | 2.17 | 2.17 | 7.43% | 456,377 |
| Jun 2, 2025 | 2.01 | 2.08 | 1.98 | 2.02 | 2.02 | - | 219,145 |
| May 30, 2025 | 2.10 | 2.13 | 2.02 | 2.02 | 2.02 | -4.72% | 191,457 |
| May 29, 2025 | 2.09 | 2.14 | 2.05 | 2.12 | 2.12 | 3.41% | 346,219 |
| May 28, 2025 | 2.07 | 2.11 | 2.03 | 2.05 | 2.05 | -0.49% | 329,971 |
| May 27, 2025 | 2.03 | 2.09 | 2.00 | 2.06 | 2.06 | 3.52% | 363,276 |
| May 23, 2025 | 2.01 | 2.04 | 1.96 | 1.99 | 1.99 | -2.93% | 407,425 |
| May 22, 2025 | 2.02 | 2.10 | 1.99 | 2.05 | 2.05 | 0.99% | 214,723 |
| May 21, 2025 | 2.14 | 2.14 | 1.98 | 2.03 | 2.03 | -4.25% | 382,958 |
| May 20, 2025 | 2.07 | 2.14 | 2.05 | 2.12 | 2.12 | 2.42% | 216,509 |
| May 19, 2025 | 2.08 | 2.10 | 2.04 | 2.07 | 2.07 | -1.43% | 149,353 |
| May 16, 2025 | 2.02 | 2.19 | 2.01 | 2.10 | 2.10 | 3.45% | 508,284 |
| May 15, 2025 | 2.04 | 2.06 | 1.96 | 2.03 | 2.03 | - | 244,016 |
| May 14, 2025 | 1.96 | 2.09 | 1.95 | 2.03 | 2.03 | 2.53% | 518,427 |
| May 13, 2025 | 2.05 | 2.05 | 1.96 | 1.98 | 1.98 | -2.46% | 348,106 |
| May 12, 2025 | 1.97 | 2.10 | 1.96 | 2.03 | 2.03 | 6.56% | 654,023 |
| May 9, 2025 | 1.84 | 1.97 | 1.84 | 1.91 | 1.91 | 3.53% | 502,204 |
| May 8, 2025 | 1.89 | 1.94 | 1.84 | 1.84 | 1.84 | -2.13% | 289,978 |
| May 7, 2025 | 2.18 | 2.18 | 1.88 | 1.88 | 1.88 | -12.15% | 670,500 |
| May 6, 2025 | 1.94 | 2.44 | 1.80 | 2.14 | 2.14 | 22.29% | 5,069,737 |
| May 5, 2025 | 1.89 | 1.89 | 1.73 | 1.75 | 1.75 | -7.16% | 358,390 |
| May 2, 2025 | 1.80 | 1.97 | 1.79 | 1.89 | 1.89 | 5.90% | 572,865 |
| May 1, 2025 | 1.82 | 1.89 | 1.77 | 1.78 | 1.78 | -2.73% | 320,412 |
| Apr 30, 2025 | 1.81 | 1.83 | 1.71 | 1.83 | 1.83 | 0.55% | 502,919 |
| Apr 29, 2025 | 1.82 | 1.89 | 1.80 | 1.82 | 1.82 | 1.11% | 412,871 |
| Apr 28, 2025 | 1.70 | 1.85 | 1.69 | 1.80 | 1.80 | 7.78% | 1,128,397 |
| Apr 25, 2025 | 1.67 | 1.69 | 1.56 | 1.67 | 1.67 | - | 260,548 |
| Apr 24, 2025 | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | 9.15% | 484,366 |
| Apr 23, 2025 | 1.42 | 1.59 | 1.42 | 1.53 | 1.53 | 8.51% | 451,716 |
| Apr 22, 2025 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | 3.68% | 165,811 |
| Apr 21, 2025 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | -4.23% | 202,379 |
| Apr 17, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 2.90% | 132,105 |
| Apr 16, 2025 | 1.40 | 1.42 | 1.34 | 1.38 | 1.38 | -3.50% | 328,128 |
| Apr 15, 2025 | 1.31 | 1.45 | 1.31 | 1.43 | 1.43 | 6.72% | 347,601 |
| Apr 14, 2025 | 1.24 | 1.39 | 1.24 | 1.34 | 1.34 | 12.61% | 533,199 |
| Apr 11, 2025 | 1.28 | 1.30 | 1.15 | 1.19 | 1.19 | -4.80% | 1,109,441 |
| Apr 10, 2025 | 1.26 | 1.37 | 1.24 | 1.25 | 1.25 | -9.42% | 420,857 |
| Apr 9, 2025 | 1.19 | 1.40 | 1.18 | 1.38 | 1.38 | 15.00% | 457,419 |
| Apr 8, 2025 | 1.29 | 1.30 | 1.16 | 1.20 | 1.20 | -4.00% | 774,082 |
| Apr 7, 2025 | 1.16 | 1.29 | 1.14 | 1.25 | 1.25 | -0.79% | 630,535 |
| Apr 4, 2025 | 1.27 | 1.33 | 1.20 | 1.26 | 1.26 | -4.55% | 662,624 |
| Apr 3, 2025 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | -7.04% | 454,564 |
| Apr 2, 2025 | 1.44 | 1.49 | 1.35 | 1.42 | 1.42 | 2.90% | 797,813 |