CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
3.215
+0.015 (0.47%)
Dec 19, 2025, 3:20 PM EST - Market open
CareCloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.18 | 3.24 | 3.18 | 3.20 | - | - | 23,685 |
| 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 |
| Nov 6, 2025 | 3.46 | 3.77 | 3.43 | 3.47 | 3.47 | 17.63% | 2,397,605 |
| Nov 5, 2025 | 2.91 | 2.99 | 2.86 | 2.95 | 2.95 | 2.43% | 591,267 |
| Nov 4, 2025 | 2.94 | 2.97 | 2.86 | 2.88 | 2.88 | -4.32% | 362,328 |
| Nov 3, 2025 | 2.99 | 3.04 | 2.92 | 3.01 | 3.01 | 2.03% | 334,284 |
| Oct 31, 2025 | 3.06 | 3.08 | 2.93 | 2.95 | 2.95 | -1.99% | 224,955 |
| Oct 30, 2025 | 3.02 | 3.11 | 2.99 | 3.01 | 3.01 | -0.33% | 441,840 |
| Oct 29, 2025 | 3.04 | 3.07 | 2.97 | 3.02 | 3.02 | -0.66% | 327,491 |
| Oct 28, 2025 | 3.12 | 3.17 | 3.02 | 3.04 | 3.04 | -2.25% | 248,025 |
| Oct 27, 2025 | 3.26 | 3.29 | 3.09 | 3.11 | 3.11 | -4.31% | 348,446 |
| Oct 24, 2025 | 3.31 | 3.32 | 3.16 | 3.25 | 3.25 | 1.56% | 248,851 |
| Oct 23, 2025 | 3.23 | 3.32 | 3.20 | 3.20 | 3.20 | -0.93% | 185,653 |
| Oct 22, 2025 | 3.40 | 3.42 | 3.22 | 3.23 | 3.23 | -5.56% | 210,890 |
| Oct 21, 2025 | 3.34 | 3.43 | 3.26 | 3.42 | 3.42 | 3.32% | 290,850 |
| Oct 20, 2025 | 3.20 | 3.35 | 3.19 | 3.31 | 3.31 | 6.77% | 273,365 |
| Oct 17, 2025 | 3.05 | 3.14 | 2.94 | 3.10 | 3.10 | - | 324,977 |
| Oct 16, 2025 | 3.21 | 3.24 | 3.08 | 3.10 | 3.10 | -2.52% | 242,327 |
| Oct 15, 2025 | 3.31 | 3.32 | 3.12 | 3.18 | 3.18 | -1.55% | 273,981 |
| Oct 14, 2025 | 3.13 | 3.25 | 3.05 | 3.23 | 3.23 | - | 553,181 |
| Oct 13, 2025 | 3.14 | 3.30 | 3.14 | 3.23 | 3.23 | 3.86% | 284,176 |
| Oct 10, 2025 | 3.46 | 3.52 | 3.10 | 3.11 | 3.11 | -9.86% | 782,642 |