CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
1.470
-0.010 (-0.68%)
At close: Mar 28, 2025, 4:00 PM
1.420
-0.050 (-3.38%)
After-hours: Mar 28, 2025, 7:59 PM EDT
CareCloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.47 | 1.49 | 1.38 | 1.47 | 1.47 | -0.68% | 455,791 |
| Mar 27, 2025 | 1.52 | 1.56 | 1.47 | 1.48 | 1.48 | -3.90% | 515,489 |
| Mar 26, 2025 | 1.54 | 1.63 | 1.51 | 1.54 | 1.54 | -4.35% | 454,364 |
| Mar 25, 2025 | 1.54 | 1.66 | 1.48 | 1.61 | 1.61 | 5.23% | 414,126 |
| Mar 24, 2025 | 1.56 | 1.65 | 1.52 | 1.53 | 1.53 | 1.32% | 931,590 |
| Mar 21, 2025 | 1.59 | 1.60 | 1.51 | 1.51 | 1.51 | -4.43% | 517,129 |
| Mar 20, 2025 | 1.65 | 1.73 | 1.57 | 1.58 | 1.58 | -4.24% | 656,139 |
| Mar 19, 2025 | 1.64 | 1.69 | 1.59 | 1.65 | 1.65 | -1.20% | 659,127 |
| Mar 18, 2025 | 1.59 | 1.70 | 1.50 | 1.67 | 1.67 | 5.03% | 1,183,268 |
| Mar 17, 2025 | 1.47 | 1.68 | 1.47 | 1.59 | 1.59 | 8.16% | 1,588,569 |
| Mar 14, 2025 | 1.60 | 1.64 | 1.40 | 1.47 | 1.47 | -8.13% | 2,341,054 |
| Mar 13, 2025 | 2.32 | 2.35 | 1.53 | 1.60 | 1.60 | - | 30,520,774 |
| Mar 12, 2025 | 1.59 | 1.68 | 1.41 | 1.60 | 1.60 | - | 631,258 |
| Mar 11, 2025 | 1.66 | 1.67 | 1.57 | 1.60 | 1.60 | -4.76% | 550,340 |
| Mar 10, 2025 | 1.63 | 1.94 | 1.51 | 1.68 | 1.68 | 1.20% | 936,149 |
| Mar 7, 2025 | 2.03 | 2.12 | 1.60 | 1.66 | 1.66 | -21.33% | 1,506,730 |
| Mar 6, 2025 | 2.89 | 2.89 | 1.95 | 2.11 | 2.11 | -32.37% | 1,229,357 |
| Mar 5, 2025 | 3.08 | 3.12 | 2.88 | 3.12 | 3.12 | 4.35% | 92,156 |
| Mar 4, 2025 | 3.09 | 3.12 | 2.90 | 2.99 | 2.99 | -2.29% | 117,449 |
| Mar 3, 2025 | 3.50 | 3.51 | 3.05 | 3.06 | 3.06 | -8.25% | 103,298 |
| Feb 28, 2025 | 3.23 | 3.41 | 3.23 | 3.34 | 3.34 | 2.93% | 30,719 |
| Feb 27, 2025 | 3.33 | 3.44 | 3.21 | 3.24 | 3.24 | -2.11% | 68,903 |
| Feb 26, 2025 | 3.22 | 3.42 | 3.22 | 3.31 | 3.31 | 2.48% | 44,409 |
| Feb 25, 2025 | 3.36 | 3.46 | 3.13 | 3.23 | 3.23 | -3.58% | 73,995 |
| Feb 24, 2025 | 3.53 | 3.62 | 3.32 | 3.35 | 3.35 | -6.16% | 113,804 |
| 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 |