CareCloud Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 13, 2025	2.12	2.15	2.06	2.07	2.07	-4.17%	412,563
Jun 12, 2025	2.23	2.23	2.14	2.16	2.16	-3.57%	182,079
Jun 11, 2025	2.25	2.31	2.18	2.24	2.24	0.45%	268,815
Jun 10, 2025	2.20	2.27	2.18	2.23	2.23	2.29%	263,896
Jun 9, 2025	2.22	2.22	2.13	2.18	2.18	-	289,743
Jun 6, 2025	2.20	2.32	2.14	2.18	2.18	0.93%	755,319
Jun 5, 2025	2.14	2.22	2.11	2.16	2.16	0.93%	208,860
Jun 4, 2025	2.19	2.19	2.10	2.14	2.14	-1.38%	124,598
Jun 3, 2025	2.05	2.20	2.03	2.17	2.17	7.43%	456,377
Jun 2, 2025	2.01	2.08	1.98	2.02	2.02	-	219,145
May 30, 2025	2.10	2.13	2.02	2.02	2.02	-4.72%	191,457
May 29, 2025	2.09	2.14	2.05	2.12	2.12	3.41%	346,219
May 28, 2025	2.07	2.11	2.03	2.05	2.05	-0.49%	329,971
May 27, 2025	2.03	2.09	2.00	2.06	2.06	3.52%	363,276
May 23, 2025	2.01	2.04	1.96	1.99	1.99	-2.93%	407,425
May 22, 2025	2.02	2.10	1.99	2.05	2.05	0.99%	214,723
May 21, 2025	2.14	2.14	1.98	2.03	2.03	-4.25%	382,958
May 20, 2025	2.07	2.14	2.05	2.12	2.12	2.42%	216,509
May 19, 2025	2.08	2.10	2.04	2.07	2.07	-1.43%	149,353
May 16, 2025	2.02	2.19	2.01	2.10	2.10	3.45%	508,284
May 15, 2025	2.04	2.06	1.96	2.03	2.03	-	244,016
May 14, 2025	1.96	2.09	1.95	2.03	2.03	2.53%	518,427
May 13, 2025	2.05	2.05	1.96	1.98	1.98	-2.46%	348,106
May 12, 2025	1.97	2.10	1.96	2.03	2.03	6.56%	654,023
May 9, 2025	1.84	1.97	1.84	1.91	1.91	3.53%	502,204
May 8, 2025	1.89	1.94	1.84	1.84	1.84	-2.13%	289,978
May 7, 2025	2.18	2.18	1.88	1.88	1.88	-12.15%	670,500
May 6, 2025	1.94	2.44	1.80	2.14	2.14	22.29%	5,069,737
May 5, 2025	1.89	1.89	1.73	1.75	1.75	-7.16%	358,390
May 2, 2025	1.80	1.97	1.79	1.89	1.89	5.90%	572,865
May 1, 2025	1.82	1.89	1.77	1.78	1.78	-2.73%	320,412
Apr 30, 2025	1.81	1.83	1.71	1.83	1.83	0.55%	502,919