CareCloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	3.05	3.09	2.70	2.76	2.76	-10.39%	1,041,225
Apr 8, 2026	3.35	3.35	3.08	3.08	3.08	-4.64%	404,355
Apr 7, 2026	3.24	3.31	3.17	3.23	3.23	-0.31%	334,349
Apr 6, 2026	3.38	3.42	3.21	3.24	3.24	-3.28%	661,394
Apr 2, 2026	3.56	3.56	3.33	3.35	3.35	-7.46%	411,387
Apr 1, 2026	3.64	3.75	3.58	3.62	3.62	-0.82%	535,430
Mar 31, 2026	3.57	3.68	3.50	3.65	3.65	3.69%	405,483
Mar 30, 2026	3.55	3.67	3.48	3.52	3.52	0.86%	426,982
Mar 27, 2026	3.73	3.73	3.38	3.49	3.49	-8.40%	946,141
Mar 26, 2026	3.70	3.81	3.64	3.81	3.81	2.42%	746,723
Mar 25, 2026	3.50	3.79	3.44	3.72	3.72	6.29%	957,995
Mar 24, 2026	3.61	3.61	3.47	3.50	3.50	-3.05%	538,681
Mar 23, 2026	3.43	3.63	3.37	3.61	3.61	5.25%	983,989
Mar 20, 2026	3.45	3.52	3.40	3.43	3.43	-3.65%	582,591
Mar 19, 2026	3.52	3.60	3.44	3.56	3.56	-0.28%	411,422
Mar 18, 2026	3.60	3.69	3.50	3.57	3.57	-1.11%	778,430
Mar 17, 2026	3.38	3.67	3.37	3.61	3.61	8.08%	1,413,601
Mar 16, 2026	3.15	3.37	3.08	3.34	3.34	6.37%	1,328,538
Mar 13, 2026	2.90	3.23	2.81	3.14	3.14	7.90%	1,423,598
Mar 12, 2026	2.91	3.07	2.83	2.91	2.91	9.40%	1,304,769
Mar 11, 2026	2.75	2.75	2.59	2.66	2.66	-1.12%	460,111
Mar 10, 2026	2.73	2.80	2.65	2.69	2.69	-1.47%	292,693
Mar 9, 2026	2.70	2.78	2.55	2.73	2.73	-0.36%	374,709
Mar 6, 2026	2.70	2.80	2.62	2.74	2.74	0.37%	335,048
Mar 5, 2026	2.63	2.75	2.62	2.73	2.73	4.20%	347,346
Mar 4, 2026	2.46	2.64	2.46	2.62	2.62	6.50%	219,099
Mar 3, 2026	2.45	2.49	2.35	2.46	2.46	-0.40%	244,590
Mar 2, 2026	2.41	2.48	2.38	2.47	2.47	0.82%	180,591
Feb 27, 2026	2.52	2.53	2.42	2.45	2.45	-2.00%	174,116
Feb 26, 2026	2.52	2.54	2.47	2.50	2.50	-0.79%	121,457
Feb 25, 2026	2.40	2.55	2.38	2.52	2.52	5.44%	356,526
Feb 24, 2026	2.38	2.39	2.33	2.39	2.39	-	127,367
Feb 23, 2026	2.41	2.45	2.38	2.39	2.39	-0.83%	253,905
Feb 20, 2026	2.46	2.49	2.41	2.41	2.41	-3.60%	167,516
Feb 19, 2026	2.46	2.51	2.40	2.50	2.50	2.46%	391,335
Feb 18, 2026	2.42	2.50	2.38	2.44	2.44	1.24%	330,256
Feb 17, 2026	2.32	2.47	2.32	2.41	2.41	3.88%	325,591
Feb 13, 2026	2.36	2.42	2.29	2.32	2.32	-1.69%	213,156
Feb 12, 2026	2.25	2.37	2.25	2.36	2.36	5.36%	524,773
Feb 11, 2026	2.37	2.43	2.22	2.24	2.24	-5.08%	401,816
Feb 10, 2026	2.27	2.46	2.26	2.36	2.36	3.51%	479,175
Feb 9, 2026	2.42	2.42	2.28	2.28	2.28	-6.94%	305,313
Feb 6, 2026	2.29	2.47	2.28	2.45	2.45	8.89%	368,253
Feb 5, 2026	2.39	2.42	2.24	2.25	2.25	-7.79%	499,091
Feb 4, 2026	2.55	2.55	2.39	2.44	2.44	-3.56%	451,042
Feb 3, 2026	2.70	2.70	2.46	2.53	2.53	-6.30%	664,400
Feb 2, 2026	2.70	2.72	2.63	2.70	2.70	-0.37%	334,931
Jan 30, 2026	2.75	2.79	2.67	2.71	2.71	-2.17%	227,367
Jan 29, 2026	2.86	2.88	2.75	2.77	2.77	-3.48%	371,898
Jan 28, 2026	2.89	2.90	2.85	2.87	2.87	-1.03%	138,941