CareCloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	3.34	3.46	3.30	3.60	-	13.21%	622,745
Aug 25, 2025	2.85	3.23	2.83	3.18	3.18	12.37%	1,909,863
Aug 22, 2025	2.74	2.84	2.72	2.83	2.83	4.04%	358,052
Aug 21, 2025	2.63	2.73	2.61	2.72	2.72	3.03%	104,644
Aug 20, 2025	2.71	2.71	2.54	2.64	2.64	-2.94%	471,748
Aug 19, 2025	2.70	2.75	2.65	2.72	2.72	-	316,958
Aug 18, 2025	2.62	2.74	2.58	2.72	2.72	4.62%	343,521
Aug 15, 2025	2.55	2.63	2.50	2.60	2.60	1.56%	351,143
Aug 14, 2025	2.56	2.60	2.50	2.56	2.56	0.39%	441,740
Aug 13, 2025	2.54	2.61	2.50	2.55	2.55	0.79%	167,351
Aug 12, 2025	2.56	2.60	2.48	2.53	2.53	-1.17%	223,944
Aug 11, 2025	2.70	2.75	2.53	2.56	2.56	-4.30%	422,714
Aug 8, 2025	2.50	2.68	2.47	2.68	2.68	8.30%	632,821
Aug 7, 2025	2.60	2.64	2.40	2.47	2.47	-3.14%	465,226
Aug 6, 2025	2.43	2.70	2.31	2.55	2.55	7.14%	918,654
Aug 5, 2025	2.52	2.55	2.31	2.38	2.38	-	683,535
Aug 4, 2025	2.36	2.39	2.27	2.38	2.38	3.03%	185,701
Aug 1, 2025	2.35	2.35	2.27	2.31	2.31	-2.94%	159,795
Jul 31, 2025	2.40	2.40	2.34	2.38	2.38	0.85%	123,415
Jul 30, 2025	2.41	2.41	2.34	2.36	2.36	-0.42%	65,910
Jul 29, 2025	2.45	2.45	2.35	2.37	2.37	-3.27%	148,456
Jul 28, 2025	2.46	2.49	2.40	2.45	2.45	-	221,485
Jul 25, 2025	2.41	2.46	2.33	2.45	2.45	3.38%	172,727
Jul 24, 2025	2.46	2.46	2.35	2.37	2.37	-4.05%	164,510
Jul 23, 2025	2.42	2.48	2.41	2.47	2.47	2.49%	104,592
Jul 22, 2025	2.36	2.44	2.34	2.41	2.41	2.12%	160,257
Jul 21, 2025	2.39	2.43	2.32	2.36	2.36	-1.26%	158,928
Jul 18, 2025	2.48	2.50	2.37	2.39	2.39	-3.24%	196,790
Jul 17, 2025	2.40	2.49	2.39	2.47	2.47	2.92%	250,307
Jul 16, 2025	2.36	2.41	2.30	2.40	2.40	3.90%	191,577
Jul 15, 2025	2.34	2.34	2.27	2.31	2.31	-	155,512
Jul 14, 2025	2.38	2.41	2.31	2.31	2.31	-2.94%	181,041
Jul 11, 2025	2.38	2.43	2.36	2.38	2.38	-1.65%	151,078
Jul 10, 2025	2.40	2.44	2.35	2.42	2.42	0.83%	175,732
Jul 9, 2025	2.43	2.47	2.40	2.40	2.40	-0.83%	182,177
Jul 8, 2025	2.37	2.48	2.35	2.42	2.42	2.54%	195,413
Jul 7, 2025	2.42	2.45	2.29	2.36	2.36	-4.07%	304,971
Jul 3, 2025	2.43	2.48	2.41	2.46	2.46	0.41%	87,548
Jul 2, 2025	2.29	2.47	2.26	2.45	2.45	7.93%	244,761
Jul 1, 2025	2.35	2.37	2.26	2.27	2.27	-3.81%	105,036
Jun 30, 2025	2.41	2.47	2.33	2.36	2.36	-2.07%	159,262
Jun 27, 2025	2.40	2.45	2.29	2.41	2.41	5.70%	315,662
Jun 26, 2025	2.51	2.51	2.26	2.28	2.28	-9.52%	456,051
Jun 25, 2025	2.57	2.57	2.44	2.52	2.52	-1.95%	312,156
Jun 24, 2025	2.49	2.57	2.43	2.57	2.57	3.21%	753,529
Jun 23, 2025	2.45	2.49	2.25	2.49	2.49	-0.40%	689,256
Jun 20, 2025	2.51	2.54	2.32	2.50	2.50	-0.79%	2,512,339
Jun 18, 2025	2.34	2.56	2.34	2.52	2.52	7.23%	1,490,698
Jun 17, 2025	2.10	2.36	2.09	2.35	2.35	10.33%	870,698
Jun 16, 2025	2.06	2.19	2.05	2.13	2.13	2.90%	162,773