CareCloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	2.40	2.40	2.28	2.32	2.32	-2.52%	226,858
Jul 13, 2026	2.38	2.44	2.33	2.38	2.38	1.28%	289,879
Jul 10, 2026	2.30	2.35	2.29	2.35	2.35	3.07%	252,903
Jul 9, 2026	2.15	2.30	2.12	2.28	2.28	7.04%	254,731
Jul 8, 2026	2.14	2.14	2.04	2.13	2.13	-0.47%	301,118
Jul 7, 2026	2.22	2.25	2.14	2.14	2.14	-3.17%	149,357
Jul 6, 2026	2.24	2.29	2.20	2.21	2.21	-0.45%	222,842
Jul 2, 2026	2.28	2.34	2.22	2.22	2.22	-2.20%	239,955
Jul 1, 2026	2.13	2.31	2.13	2.27	2.27	7.08%	299,414
Jun 30, 2026	2.17	2.17	2.12	2.12	2.12	-1.85%	74,821
Jun 29, 2026	2.16	2.18	2.11	2.16	2.16	0.47%	90,022
Jun 26, 2026	2.07	2.16	2.07	2.15	2.15	3.37%	157,304
Jun 25, 2026	2.19	2.22	2.08	2.08	2.08	-5.02%	266,875
Jun 24, 2026	2.22	2.25	2.19	2.19	2.19	-0.90%	108,835
Jun 23, 2026	2.11	2.23	2.11	2.21	2.21	4.25%	198,013
Jun 22, 2026	2.19	2.24	2.12	2.12	2.12	-2.75%	265,053
Jun 18, 2026	2.22	2.27	2.16	2.18	2.18	-0.46%	424,713
Jun 17, 2026	2.21	2.23	2.17	2.19	2.19	-2.23%	192,949
Jun 16, 2026	2.21	2.30	2.19	2.24	2.24	-	443,914
Jun 15, 2026	2.34	2.36	2.24	2.24	2.24	-2.61%	224,380
Jun 12, 2026	2.32	2.35	2.24	2.30	2.30	-0.86%	170,043
Jun 11, 2026	2.28	2.32	2.21	2.32	2.32	1.31%	284,880
Jun 10, 2026	2.37	2.45	2.28	2.29	2.29	-4.18%	356,447
Jun 9, 2026	2.37	2.43	2.35	2.39	2.39	0.84%	208,413
Jun 8, 2026	2.39	2.41	2.35	2.37	2.37	0.85%	174,423
Jun 5, 2026	2.40	2.40	2.34	2.35	2.35	-2.08%	219,601
Jun 4, 2026	2.35	2.43	2.33	2.40	2.40	2.13%	177,135
Jun 3, 2026	2.45	2.45	2.32	2.35	2.35	-4.47%	544,952
Jun 2, 2026	2.49	2.49	2.39	2.46	2.46	-1.01%	500,986
Jun 1, 2026	2.35	2.54	2.34	2.49	2.49	5.74%	671,667
May 29, 2026	2.32	2.38	2.32	2.35	2.35	1.29%	323,069
May 28, 2026	2.23	2.35	2.23	2.32	2.32	3.11%	272,836
May 27, 2026	2.23	2.31	2.19	2.25	2.25	1.81%	292,385
May 26, 2026	2.28	2.29	2.18	2.21	2.21	-3.07%	391,305
May 22, 2026	2.37	2.39	2.26	2.28	2.28	-3.39%	495,587
May 21, 2026	2.34	2.40	2.32	2.36	2.36	0.85%	457,054
May 20, 2026	2.20	2.37	2.14	2.34	2.34	6.85%	710,421
May 19, 2026	2.15	2.23	2.09	2.19	2.19	3.30%	980,475
May 18, 2026	2.12	2.19	2.10	2.12	2.12	0.47%	831,097
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