CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
2.180
-0.010 (-0.46%)
Jun 18, 2026, 4:00 PM EDT - Market closed
CareCloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.22 | 2.27 | 2.16 | 2.18 | 2.18 | -0.46% | 424,613 |
| Jun 17, 2026 | 2.21 | 2.23 | 2.17 | 2.19 | 2.19 | -2.23% | 192,776 |
| Jun 16, 2026 | 2.21 | 2.30 | 2.19 | 2.24 | 2.24 | - | 443,912 |
| Jun 15, 2026 | 2.34 | 2.36 | 2.24 | 2.24 | 2.24 | -2.61% | 224,308 |
| Jun 12, 2026 | 2.32 | 2.35 | 2.24 | 2.30 | 2.30 | -0.86% | 170,041 |
| Jun 11, 2026 | 2.28 | 2.32 | 2.21 | 2.32 | 2.32 | 1.31% | 284,865 |
| Jun 10, 2026 | 2.37 | 2.45 | 2.28 | 2.29 | 2.29 | -4.18% | 356,442 |
| Jun 9, 2026 | 2.37 | 2.43 | 2.35 | 2.39 | 2.39 | 0.84% | 204,153 |
| Jun 8, 2026 | 2.39 | 2.41 | 2.35 | 2.37 | 2.37 | 0.85% | 173,472 |
| Jun 5, 2026 | 2.40 | 2.40 | 2.34 | 2.35 | 2.35 | -2.08% | 219,570 |
| Jun 4, 2026 | 2.35 | 2.43 | 2.33 | 2.40 | 2.40 | 2.13% | 176,604 |
| Jun 3, 2026 | 2.45 | 2.45 | 2.32 | 2.35 | 2.35 | -4.47% | 544,388 |
| Jun 2, 2026 | 2.49 | 2.49 | 2.39 | 2.46 | 2.46 | -1.01% | 498,023 |
| Jun 1, 2026 | 2.35 | 2.54 | 2.34 | 2.49 | 2.49 | 5.74% | 668,208 |
| May 29, 2026 | 2.32 | 2.38 | 2.32 | 2.35 | 2.35 | 1.29% | 322,384 |
| May 28, 2026 | 2.23 | 2.35 | 2.23 | 2.32 | 2.32 | 3.11% | 270,665 |
| May 27, 2026 | 2.23 | 2.31 | 2.19 | 2.25 | 2.25 | 1.81% | 290,725 |
| May 26, 2026 | 2.28 | 2.29 | 2.18 | 2.21 | 2.21 | -3.07% | 349,542 |
| May 22, 2026 | 2.37 | 2.39 | 2.26 | 2.28 | 2.28 | -3.39% | 495,252 |
| May 21, 2026 | 2.34 | 2.40 | 2.32 | 2.36 | 2.36 | 0.85% | 451,584 |
| May 20, 2026 | 2.20 | 2.37 | 2.14 | 2.34 | 2.34 | 6.85% | 710,091 |
| May 19, 2026 | 2.15 | 2.23 | 2.09 | 2.19 | 2.19 | 3.30% | 979,790 |
| May 18, 2026 | 2.12 | 2.19 | 2.10 | 2.12 | 2.12 | 0.47% | 830,952 |
| May 15, 2026 | 2.14 | 2.19 | 2.10 | 2.11 | 2.11 | -1.40% | 392,353 |
| May 14, 2026 | 2.15 | 2.20 | 2.11 | 2.14 | 2.14 | 0.94% | 498,890 |
| May 13, 2026 | 2.25 | 2.25 | 2.09 | 2.12 | 2.12 | -5.36% | 723,430 |
| May 12, 2026 | 2.25 | 2.31 | 2.24 | 2.24 | 2.24 | -0.44% | 604,768 |
| May 11, 2026 | 2.32 | 2.33 | 2.18 | 2.25 | 2.25 | -4.66% | 1,259,692 |
| May 8, 2026 | 2.48 | 2.50 | 2.25 | 2.36 | 2.36 | -4.45% | 1,871,569 |
| May 7, 2026 | 2.87 | 2.92 | 2.43 | 2.47 | 2.47 | -17.39% | 3,934,595 |
| May 6, 2026 | 2.90 | 3.00 | 2.84 | 2.99 | 2.99 | 2.05% | 420,719 |
| May 5, 2026 | 2.93 | 2.99 | 2.88 | 2.93 | 2.93 | 0.69% | 353,351 |
| May 4, 2026 | 2.97 | 2.99 | 2.90 | 2.91 | 2.91 | -2.68% | 354,306 |
| May 1, 2026 | 3.03 | 3.05 | 2.94 | 2.99 | 2.99 | -0.99% | 288,034 |
| Apr 30, 2026 | 3.00 | 3.04 | 2.92 | 3.02 | 3.02 | 1.68% | 297,448 |
| Apr 29, 2026 | 3.18 | 3.18 | 2.96 | 2.97 | 2.97 | -6.60% | 365,060 |
| Apr 28, 2026 | 3.26 | 3.28 | 3.18 | 3.18 | 3.18 | -2.45% | 316,099 |
| Apr 27, 2026 | 3.05 | 3.28 | 3.02 | 3.26 | 3.26 | 6.89% | 481,163 |
| Apr 24, 2026 | 3.00 | 3.05 | 2.96 | 3.05 | 3.05 | 1.33% | 138,295 |
| Apr 23, 2026 | 3.18 | 3.18 | 2.98 | 3.01 | 3.01 | -5.94% | 280,174 |
| Apr 22, 2026 | 3.13 | 3.23 | 3.12 | 3.20 | 3.20 | 2.89% | 222,774 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.10 | 3.11 | 3.11 | -2.81% | 334,955 |
| Apr 20, 2026 | 3.07 | 3.20 | 3.01 | 3.20 | 3.20 | 4.23% | 436,479 |
| Apr 17, 2026 | 3.12 | 3.18 | 3.05 | 3.07 | 3.07 | 0.66% | 432,456 |
| Apr 16, 2026 | 3.03 | 3.19 | 3.00 | 3.05 | 3.05 | 0.66% | 851,281 |
| Apr 15, 2026 | 2.90 | 3.05 | 2.90 | 3.03 | 3.03 | 5.57% | 519,625 |
| Apr 14, 2026 | 2.80 | 2.88 | 2.67 | 2.87 | 2.87 | 2.50% | 1,233,479 |
| Apr 13, 2026 | 2.70 | 2.88 | 2.70 | 2.80 | 2.80 | 3.70% | 584,223 |
| Apr 10, 2026 | 2.80 | 2.85 | 2.70 | 2.70 | 2.70 | -2.17% | 966,561 |
| Apr 9, 2026 | 3.05 | 3.09 | 2.70 | 2.76 | 2.76 | -10.39% | 1,041,741 |