CareCloud, Inc. CCLD
NASDAQ · United States · Technology Services
$2.040.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.04 | 0.00% | $2.04 | $2.07 | $1.99 | 303.30K |
| 2026-09-30 | $2.04 | -1.92% | $2.08 | $2.08 | $2.04 | 74.20K |
| 2026-09-29 | $2.08 | +1.46% | $2.02 | $2.12 | $2.02 | 195.30K |
| 2026-09-28 | $2.05 | 0.00% | $2.07 | $2.10 | $2.03 | 183.10K |
| 2026-09-25 | $2.05 | -0.49% | $2.05 | $2.09 | $2.04 | 140.10K |
| 2026-09-24 | $2.06 | 0.00% | $2.06 | $2.09 | $2.04 | 140.20K |
| 2026-09-23 | $2.06 | -4.19% | $2.14 | $2.14 | $2.06 | 220.20K |
| 2026-09-22 | $2.15 | 0.00% | $2.16 | $2.17 | $2.13 | 152.10K |
| 2026-09-21 | $2.15 | -0.92% | $2.16 | $2.17 | $2.13 | 183.90K |
| 2026-09-18 | $2.17 | -2.25% | $2.23 | $2.23 | $2.15 | 135.20K |
| 2026-09-17 | $2.22 | +6.22% | $2.14 | $2.23 | $2.13 | 564.70K |
| 2026-09-16 | $2.09 | +1.95% | $2.05 | $2.12 | $2.04 | 274.40K |
| 2026-09-15 | $2.05 | -1.91% | $2.07 | $2.09 | $2.05 | 125.80K |
| 2026-09-14 | $2.09 | +1.95% | $2.05 | $2.13 | $2.05 | 103.60K |
| 2026-09-11 | $2.05 | +0.49% | $2.06 | $2.07 | $2.04 | 99.10K |
| 2026-09-10 | $2.04 | -3.32% | $2.11 | $2.12 | $2.03 | 315.10K |
| 2026-09-09 | $2.11 | -2.76% | $2.11 | $2.17 | $2.11 | 240.10K |
| 2026-09-08 | $2.17 | -2.69% | $2.24 | $2.24 | $2.13 | 601.70K |
| 2026-09-04 | $2.23 | -0.45% | $2.24 | $2.26 | $2.20 | 426.80K |
| 2026-09-03 | $2.24 | 0.00% | $2.25 | $2.26 | $2.19 | 342.80K |
| 2026-09-02 | $2.24 | -0.88% | $2.26 | $2.30 | $2.22 | 256.10K |
| 2026-09-01 | $2.26 | -3.83% | $2.35 | $2.35 | $2.25 | 268.90K |
| 2026-08-31 | $2.35 | -5.62% | $2.46 | $2.47 | $2.33 | 724.30K |
| 2026-08-28 | $2.49 | -6.39% | $2.51 | $2.61 | $2.43 | 1.03M |
| 2026-08-27 | $2.66 | +0.76% | $2.63 | $2.80 | $2.62 | 634.70K |
| 2026-08-26 | $2.64 | +9.54% | $2.41 | $2.65 | $2.41 | 416.10K |
| 2026-08-25 | $2.41 | -3.60% | $2.49 | $2.51 | $2.40 | 166.10K |
| 2026-08-24 | $2.50 | -0.40% | $2.50 | $2.56 | $2.46 | 151.40K |
| 2026-08-21 | $2.51 | -4.56% | $2.61 | $2.63 | $2.50 | 294.20K |
| 2026-08-20 | $2.63 | -0.38% | $2.62 | $2.67 | $2.60 | 265.80K |
| 2026-08-19 | $2.64 | +1.93% | $2.61 | $2.67 | $2.59 | 192.10K |
| 2026-08-18 | $2.59 | +4.86% | $2.46 | $2.63 | $2.46 | 250.50K |
| 2026-08-17 | $2.47 | -4.63% | $2.58 | $2.65 | $2.46 | 501.20K |
| 2026-08-14 | $2.59 | +5.71% | $2.45 | $2.63 | $2.42 | 404.40K |
| 2026-08-13 | $2.45 | 0.00% | $2.44 | $2.52 | $2.42 | 267.50K |
| 2026-08-12 | $2.45 | +0.41% | $2.40 | $2.47 | $2.38 | 283.60K |
| 2026-08-11 | $2.44 | +1.24% | $2.42 | $2.50 | $2.40 | 250.10K |
| 2026-08-10 | $2.41 | -8.37% | $2.60 | $2.67 | $2.40 | 440.70K |
| 2026-08-07 | $2.63 | +13.36% | $2.33 | $2.66 | $2.33 | 456.00K |
| 2026-08-06 | $2.32 | -8.66% | $2.20 | $2.38 | $2.03 | 1.92M |
| 2026-08-05 | $2.54 | -2.31% | $2.63 | $2.64 | $2.41 | 567.50K |
| 2026-08-04 | $2.60 | -1.89% | $2.65 | $2.72 | $2.59 | 612.50K |
| 2026-08-03 | $2.65 | +8.61% | $2.45 | $2.69 | $2.45 | 502.90K |
| 2026-07-31 | $2.44 | +1.24% | $2.42 | $2.47 | $2.36 | 267.70K |
| 2026-07-30 | $2.41 | -0.41% | $2.39 | $2.44 | $2.36 | 169.30K |
| 2026-07-29 | $2.42 | +2.54% | $2.34 | $2.46 | $2.34 | 300.70K |
| 2026-07-28 | $2.36 | +5.83% | $2.30 | $2.36 | $2.21 | 248.60K |
| 2026-07-27 | $2.23 | +0.45% | $2.25 | $2.30 | $2.23 | 156.10K |
| 2026-07-24 | $2.22 | +2.30% | $2.17 | $2.23 | $2.16 | 51.40K |
| 2026-07-23 | $2.17 | -0.91% | $2.19 | $2.19 | $2.14 | 141.40K |
| 2026-07-22 | $2.19 | -1.79% | $2.23 | $2.25 | $2.15 | 167.40K |
| 2026-07-21 | $2.23 | -1.76% | $2.26 | $2.30 | $2.23 | 99.80K |
| 2026-07-20 | $2.27 | -2.16% | $2.30 | $2.30 | $2.25 | 112.10K |
| 2026-07-17 | $2.32 | -0.43% | $2.32 | $2.34 | $2.27 | 359.90K |
| 2026-07-16 | $2.33 | -0.64% | $2.35 | $2.43 | $2.33 | 111.70K |
| 2026-07-15 | $2.35 | +1.08% | $2.33 | $2.37 | $2.30 | 86.30K |
| 2026-07-14 | $2.32 | -2.52% | $2.40 | $2.40 | $2.28 | 226.90K |
| 2026-07-13 | $2.38 | +1.28% | $2.38 | $2.44 | $2.33 | 289.90K |
| 2026-07-10 | $2.35 | +3.07% | $2.30 | $2.35 | $2.29 | 252.90K |
| 2026-07-09 | $2.28 | +7.04% | $2.15 | $2.30 | $2.12 | 256.00K |
| 2026-07-08 | $2.13 | -0.47% | $2.14 | $2.14 | $2.04 | 302.70K |
| 2026-07-07 | $2.14 | -3.17% | $2.22 | $2.25 | $2.14 | 149.40K |
| 2026-07-06 | $2.21 | -0.45% | $2.24 | $2.29 | $2.20 | 223.00K |
| 2026-07-02 | $2.22 | -2.20% | $2.28 | $2.34 | $2.22 | 240.00K |
| 2026-07-01 | $2.27 | +7.08% | $2.13 | $2.31 | $2.13 | 299.40K |
| 2026-06-30 | $2.12 | -1.85% | $2.17 | $2.17 | $2.12 | 74.80K |
| 2026-06-29 | $2.16 | +0.47% | $2.16 | $2.17 | $2.11 | 90.00K |
| 2026-06-26 | $2.15 | +3.37% | $2.07 | $2.16 | $2.07 | 157.20K |
| 2026-06-25 | $2.08 | -5.02% | $2.19 | $2.22 | $2.08 | 266.80K |
| 2026-06-24 | $2.19 | -0.90% | $2.22 | $2.25 | $2.19 | 108.80K |
| 2026-06-23 | $2.21 | +4.25% | $2.11 | $2.23 | $2.11 | 198.00K |
| 2026-06-22 | $2.12 | -2.75% | $2.19 | $2.24 | $2.12 | 265.00K |
| 2026-06-18 | $2.18 | -0.46% | $2.22 | $2.27 | $2.16 | 424.70K |
| 2026-06-17 | $2.19 | -2.23% | $2.21 | $2.23 | $2.17 | 192.90K |
| 2026-06-16 | $2.24 | 0.00% | $2.21 | $2.30 | $2.19 | 443.90K |
| 2026-06-15 | $2.24 | -2.61% | $2.34 | $2.36 | $2.24 | 224.40K |
| 2026-06-12 | $2.30 | -0.86% | $2.32 | $2.35 | $2.24 | 170.00K |
| 2026-06-11 | $2.32 | +1.31% | $2.28 | $2.32 | $2.21 | 284.90K |
| 2026-06-10 | $2.29 | -4.18% | $2.37 | $2.44 | $2.28 | 356.40K |
| 2026-06-09 | $2.39 | +0.84% | $2.37 | $2.42 | $2.35 | 208.40K |
| 2026-06-08 | $2.37 | +0.85% | $2.39 | $2.40 | $2.35 | 174.40K |
| 2026-06-05 | $2.35 | -2.08% | $2.40 | $2.40 | $2.34 | 219.60K |
| 2026-06-04 | $2.40 | +2.13% | $2.35 | $2.43 | $2.33 | 177.10K |
| 2026-06-03 | $2.35 | -4.47% | $2.45 | $2.45 | $2.32 | 545.00K |
| 2026-06-02 | $2.46 | -1.01% | $2.49 | $2.49 | $2.39 | 501.00K |
| 2026-06-01 | $2.48 | +5.74% | $2.35 | $2.54 | $2.34 | 671.70K |
| 2026-05-29 | $2.35 | +1.29% | $2.32 | $2.38 | $2.32 | 323.10K |
| 2026-05-28 | $2.32 | +3.11% | $2.23 | $2.35 | $2.23 | 272.80K |
| 2026-05-27 | $2.25 | +1.81% | $2.23 | $2.31 | $2.19 | 290.80K |
| 2026-05-26 | $2.21 | -3.07% | $2.28 | $2.29 | $2.18 | 388.90K |