CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
3.570
-0.190 (-5.05%)
At close: Feb 21, 2025, 4:00 PM
3.510
-0.060 (-1.68%)
After-hours: Feb 21, 2025, 4:15 PM EST
CareCloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.76 | 3.79 | 3.54 | 3.57 | 3.57 | -5.05% | 67,560 |
| Feb 20, 2025 | 3.87 | 3.87 | 3.64 | 3.76 | 3.76 | -2.59% | 87,078 |
| Feb 19, 2025 | 3.93 | 4.04 | 3.85 | 3.86 | 3.86 | -2.53% | 53,287 |
| Feb 18, 2025 | 4.21 | 4.21 | 3.90 | 3.96 | 3.96 | -4.58% | 128,188 |
| Feb 14, 2025 | 4.06 | 4.25 | 4.06 | 4.15 | 4.15 | 2.72% | 98,025 |
| Feb 13, 2025 | 4.42 | 4.42 | 3.90 | 4.04 | 4.04 | -7.34% | 123,372 |
| Feb 12, 2025 | 4.42 | 4.57 | 4.31 | 4.36 | 4.36 | -3.11% | 110,594 |
| Feb 11, 2025 | 4.61 | 4.66 | 4.26 | 4.50 | 4.50 | -2.39% | 130,174 |
| Feb 10, 2025 | 4.20 | 4.75 | 4.16 | 4.61 | 4.61 | 11.62% | 221,876 |
| Feb 7, 2025 | 4.04 | 4.29 | 4.04 | 4.13 | 4.13 | 1.23% | 80,910 |
| Feb 6, 2025 | 4.01 | 4.12 | 3.96 | 4.08 | 4.08 | 3.03% | 61,292 |
| Feb 5, 2025 | 3.93 | 4.13 | 3.87 | 3.96 | 3.96 | 1.28% | 75,517 |
| Feb 4, 2025 | 3.68 | 4.05 | 3.58 | 3.91 | 3.91 | 4.55% | 154,873 |
| Feb 3, 2025 | 3.40 | 3.89 | 3.32 | 3.74 | 3.74 | 8.72% | 254,222 |
| Jan 31, 2025 | 3.64 | 3.75 | 3.41 | 3.44 | 3.44 | -7.53% | 105,338 |
| Jan 30, 2025 | 3.64 | 3.78 | 3.56 | 3.72 | 3.72 | 3.62% | 81,307 |
| Jan 29, 2025 | 3.70 | 3.76 | 3.58 | 3.59 | 3.59 | -4.01% | 40,406 |
| Jan 28, 2025 | 3.58 | 3.74 | 3.35 | 3.74 | 3.74 | 7.47% | 144,972 |
| Jan 27, 2025 | 3.37 | 3.66 | 3.20 | 3.48 | 3.48 | 0.58% | 168,535 |
| Jan 24, 2025 | 3.29 | 3.52 | 3.25 | 3.46 | 3.46 | 6.79% | 131,795 |
| Jan 23, 2025 | 3.39 | 3.43 | 3.15 | 3.24 | 3.24 | -4.42% | 118,923 |
| Jan 22, 2025 | 3.25 | 3.49 | 3.10 | 3.39 | 3.39 | 9.71% | 100,796 |
| Jan 21, 2025 | 2.95 | 3.25 | 2.95 | 3.09 | 3.09 | 10.75% | 178,645 |
| Jan 17, 2025 | 2.68 | 2.83 | 2.60 | 2.79 | 2.79 | 5.28% | 82,998 |
| Jan 16, 2025 | 2.77 | 2.83 | 2.60 | 2.65 | 2.65 | -5.02% | 67,345 |
| Jan 15, 2025 | 2.80 | 2.88 | 2.76 | 2.79 | 2.79 | -0.36% | 57,598 |
| Jan 14, 2025 | 2.94 | 3.01 | 2.72 | 2.80 | 2.80 | -4.44% | 121,312 |
| Jan 13, 2025 | 2.96 | 3.04 | 2.77 | 2.93 | 2.93 | -2.98% | 160,020 |
| Jan 10, 2025 | 3.16 | 3.35 | 2.88 | 3.02 | 3.02 | -7.36% | 127,902 |
| Jan 8, 2025 | 3.41 | 3.48 | 3.15 | 3.26 | 3.26 | -4.12% | 81,932 |
| Jan 7, 2025 | 3.65 | 3.65 | 3.26 | 3.40 | 3.40 | -1.73% | 81,289 |
| Jan 6, 2025 | 3.62 | 3.91 | 3.35 | 3.46 | 3.46 | -5.72% | 191,266 |
| Jan 3, 2025 | 3.85 | 3.89 | 3.57 | 3.67 | 3.67 | -3.67% | 133,148 |
| Jan 2, 2025 | 3.76 | 3.98 | 3.56 | 3.81 | 3.81 | 4.10% | 117,973 |
| Dec 31, 2024 | 3.90 | 4.05 | 3.61 | 3.66 | 3.66 | -4.69% | 88,659 |
| Dec 30, 2024 | 3.63 | 3.89 | 3.42 | 3.84 | 3.84 | 5.49% | 178,135 |
| Dec 27, 2024 | 3.87 | 4.05 | 3.52 | 3.64 | 3.64 | -5.70% | 144,638 |
| Dec 26, 2024 | 3.96 | 4.08 | 3.74 | 3.86 | 3.86 | -2.28% | 53,378 |
| Dec 24, 2024 | 3.90 | 4.19 | 3.85 | 3.95 | 3.95 | 6.76% | 89,422 |
| Dec 23, 2024 | 3.38 | 3.74 | 3.31 | 3.70 | 3.70 | 8.82% | 98,216 |
| Dec 20, 2024 | 3.48 | 3.67 | 3.36 | 3.40 | 3.40 | -2.58% | 75,015 |
| Dec 19, 2024 | 3.79 | 3.99 | 3.45 | 3.49 | 3.49 | -6.43% | 112,883 |
| Dec 18, 2024 | 3.55 | 3.96 | 3.52 | 3.73 | 3.73 | 6.27% | 203,317 |
| Dec 17, 2024 | 3.35 | 3.61 | 3.23 | 3.51 | 3.51 | 3.08% | 122,840 |
| Dec 16, 2024 | 3.47 | 3.51 | 3.17 | 3.41 | 3.41 | -0.44% | 184,771 |
| Dec 13, 2024 | 3.27 | 3.70 | 3.11 | 3.42 | 3.42 | 5.23% | 165,008 |
| Dec 12, 2024 | 3.87 | 4.00 | 3.05 | 3.25 | 3.25 | -17.72% | 404,287 |
| Dec 11, 2024 | 4.48 | 4.49 | 3.82 | 3.95 | 3.95 | -11.43% | 246,597 |
| Dec 10, 2024 | 4.30 | 4.84 | 4.11 | 4.46 | 4.46 | 2.76% | 377,003 |
| Dec 9, 2024 | 4.01 | 4.72 | 4.01 | 4.34 | 4.34 | 10.71% | 475,849 |
| Dec 6, 2024 | 4.10 | 4.35 | 3.80 | 3.92 | 3.92 | -0.76% | 235,810 |
| Dec 5, 2024 | 3.56 | 4.12 | 3.33 | 3.95 | 3.95 | 12.86% | 251,127 |
| Dec 4, 2024 | 4.40 | 4.45 | 3.45 | 3.50 | 3.50 | -18.60% | 463,562 |
| Dec 3, 2024 | 4.05 | 4.30 | 3.66 | 4.30 | 4.30 | 8.86% | 476,818 |
| Dec 2, 2024 | 3.27 | 4.00 | 3.20 | 3.95 | 3.95 | 25.00% | 822,727 |
| Nov 29, 2024 | 3.16 | 3.24 | 3.05 | 3.16 | 3.16 | 1.61% | 97,367 |
| Nov 27, 2024 | 3.10 | 3.29 | 3.00 | 3.11 | 3.11 | 0.32% | 66,351 |
| Nov 26, 2024 | 2.90 | 3.10 | 2.83 | 3.10 | 3.10 | 4.73% | 122,248 |
| Nov 25, 2024 | 2.85 | 3.11 | 2.82 | 2.96 | 2.96 | 4.96% | 126,458 |
| Nov 22, 2024 | 2.86 | 2.86 | 2.69 | 2.82 | 2.82 | -1.05% | 55,080 |
| Nov 21, 2024 | 2.72 | 2.87 | 2.59 | 2.85 | 2.85 | 5.56% | 108,990 |
| Nov 20, 2024 | 2.80 | 2.80 | 2.56 | 2.70 | 2.70 | -3.57% | 44,480 |
| Nov 19, 2024 | 2.78 | 2.89 | 2.75 | 2.80 | 2.80 | 0.36% | 79,587 |
| Nov 18, 2024 | 2.59 | 2.94 | 2.59 | 2.79 | 2.79 | 12.96% | 245,283 |
| Nov 15, 2024 | 2.54 | 2.55 | 2.39 | 2.47 | 2.47 | -3.52% | 88,629 |
| Nov 14, 2024 | 2.63 | 2.76 | 2.55 | 2.56 | 2.56 | -2.29% | 149,044 |
| Nov 13, 2024 | 2.95 | 2.96 | 1.90 | 2.62 | 2.62 | -17.35% | 631,511 |
| Nov 12, 2024 | 3.36 | 3.88 | 3.01 | 3.17 | 3.17 | 21.46% | 1,199,134 |
| Nov 11, 2024 | 2.90 | 3.25 | 2.57 | 2.61 | 2.61 | -2.97% | 302,389 |
| Nov 8, 2024 | 2.44 | 2.72 | 2.44 | 2.69 | 2.69 | 11.16% | 61,304 |
| Nov 7, 2024 | 2.41 | 2.49 | 2.39 | 2.42 | 2.42 | 1.68% | 31,192 |
| Nov 6, 2024 | 2.43 | 2.45 | 2.36 | 2.38 | 2.38 | -0.42% | 18,436 |
| Nov 5, 2024 | 2.31 | 2.43 | 2.27 | 2.39 | 2.39 | 0.42% | 34,021 |
| Nov 4, 2024 | 2.32 | 2.41 | 2.28 | 2.38 | 2.38 | 3.48% | 19,582 |
| Nov 1, 2024 | 2.31 | 2.37 | 2.27 | 2.30 | 2.30 | -0.43% | 16,643 |
| Oct 31, 2024 | 2.32 | 2.39 | 2.25 | 2.31 | 2.31 | -1.28% | 35,255 |
| Oct 30, 2024 | 2.35 | 2.41 | 2.33 | 2.34 | 2.34 | 0.86% | 19,284 |
| Oct 29, 2024 | 2.37 | 2.53 | 2.32 | 2.32 | 2.32 | -5.31% | 41,919 |
| Oct 28, 2024 | 2.41 | 2.49 | 2.40 | 2.45 | 2.45 | 1.66% | 47,703 |
| Oct 25, 2024 | 2.43 | 2.45 | 2.41 | 2.41 | 2.41 | -2.43% | 13,775 |
| Oct 24, 2024 | 2.52 | 2.52 | 2.36 | 2.47 | 2.47 | -0.40% | 32,409 |
| Oct 23, 2024 | 2.52 | 2.52 | 2.40 | 2.48 | 2.48 | -2.36% | 23,544 |
| Oct 22, 2024 | 2.53 | 2.60 | 2.47 | 2.54 | 2.54 | 0.79% | 34,996 |
| Oct 21, 2024 | 2.53 | 2.56 | 2.45 | 2.52 | 2.52 | -1.56% | 28,364 |
| Oct 18, 2024 | 2.60 | 2.65 | 2.55 | 2.56 | 2.56 | -2.66% | 16,980 |
| Oct 17, 2024 | 2.63 | 2.70 | 2.54 | 2.63 | 2.63 | 1.54% | 22,355 |
| Oct 16, 2024 | 2.53 | 2.62 | 2.48 | 2.59 | 2.59 | 3.60% | 37,910 |
| Oct 15, 2024 | 2.47 | 2.58 | 2.42 | 2.50 | 2.50 | 2.04% | 41,333 |
| Oct 14, 2024 | 2.40 | 2.53 | 2.37 | 2.45 | 2.45 | 3.38% | 39,312 |
| Oct 11, 2024 | 2.33 | 2.40 | 2.33 | 2.37 | 2.37 | 1.98% | 15,867 |
| Oct 10, 2024 | 2.37 | 2.43 | 2.31 | 2.32 | 2.32 | -2.35% | 37,697 |
| Oct 9, 2024 | 2.49 | 2.50 | 2.30 | 2.38 | 2.38 | -4.03% | 47,046 |
| Oct 8, 2024 | 2.48 | 2.58 | 2.42 | 2.48 | 2.48 | - | 48,015 |
| Oct 7, 2024 | 2.33 | 2.50 | 2.26 | 2.48 | 2.48 | 5.53% | 81,749 |
| Oct 4, 2024 | 2.47 | 2.51 | 2.31 | 2.35 | 2.35 | -4.86% | 150,170 |
| Oct 3, 2024 | 2.56 | 2.56 | 2.45 | 2.47 | 2.47 | -3.89% | 39,673 |
| Oct 2, 2024 | 2.54 | 2.60 | 2.47 | 2.57 | 2.57 | 0.78% | 76,037 |
| Oct 1, 2024 | 2.68 | 2.68 | 2.54 | 2.55 | 2.55 | -3.41% | 31,992 |
| Sep 30, 2024 | 2.54 | 2.68 | 2.54 | 2.64 | 2.64 | 2.33% | 64,384 |
| Sep 27, 2024 | 2.70 | 2.75 | 2.51 | 2.58 | 2.58 | -4.44% | 90,314 |