CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
2.030
+0.125 (6.56%)
At close: May 12, 2025, 4:00 PM
2.050
+0.020 (0.99%)
After-hours: May 12, 2025, 4:51 PM EDT
CareCloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 1.82 | 1.89 | 1.80 | 1.82 | 1.82 | 1.11% | 412,871 |
| Apr 28, 2025 | 1.70 | 1.85 | 1.69 | 1.80 | 1.80 | 7.78% | 1,128,397 |
| Apr 25, 2025 | 1.67 | 1.69 | 1.56 | 1.67 | 1.67 | - | 260,548 |
| Apr 24, 2025 | 1.52 | 1.67 | 1.52 | 1.67 | 1.67 | 9.15% | 484,366 |
| Apr 23, 2025 | 1.42 | 1.59 | 1.42 | 1.53 | 1.53 | 8.51% | 451,716 |
| Apr 22, 2025 | 1.38 | 1.43 | 1.37 | 1.41 | 1.41 | 3.68% | 165,811 |
| Apr 21, 2025 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | -4.23% | 202,379 |
| Apr 17, 2025 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 2.90% | 132,105 |
| Apr 16, 2025 | 1.40 | 1.42 | 1.34 | 1.38 | 1.38 | -3.50% | 328,128 |
| Apr 15, 2025 | 1.31 | 1.45 | 1.31 | 1.43 | 1.43 | 6.72% | 347,601 |
| Apr 14, 2025 | 1.24 | 1.39 | 1.24 | 1.34 | 1.34 | 12.61% | 533,199 |
| Apr 11, 2025 | 1.28 | 1.30 | 1.15 | 1.19 | 1.19 | -4.80% | 1,109,441 |
| Apr 10, 2025 | 1.26 | 1.37 | 1.24 | 1.25 | 1.25 | -9.42% | 420,857 |
| Apr 9, 2025 | 1.19 | 1.40 | 1.18 | 1.38 | 1.38 | 15.00% | 457,419 |
| Apr 8, 2025 | 1.29 | 1.30 | 1.16 | 1.20 | 1.20 | -4.00% | 774,082 |
| Apr 7, 2025 | 1.16 | 1.29 | 1.14 | 1.25 | 1.25 | -0.79% | 630,535 |
| Apr 4, 2025 | 1.27 | 1.33 | 1.20 | 1.26 | 1.26 | -4.55% | 662,624 |
| Apr 3, 2025 | 1.35 | 1.38 | 1.30 | 1.32 | 1.32 | -7.04% | 454,564 |
| Apr 2, 2025 | 1.44 | 1.49 | 1.35 | 1.42 | 1.42 | 2.90% | 797,813 |
| Apr 1, 2025 | 1.37 | 1.47 | 1.35 | 1.38 | 1.38 | -0.72% | 360,812 |
| Mar 31, 2025 | 1.47 | 1.49 | 1.36 | 1.39 | 1.39 | -5.44% | 724,275 |
| Mar 28, 2025 | 1.47 | 1.49 | 1.38 | 1.47 | 1.47 | -0.68% | 455,791 |
| Mar 27, 2025 | 1.52 | 1.56 | 1.47 | 1.48 | 1.48 | -3.90% | 515,489 |
| Mar 26, 2025 | 1.54 | 1.63 | 1.51 | 1.54 | 1.54 | -4.35% | 454,364 |
| Mar 25, 2025 | 1.54 | 1.66 | 1.48 | 1.61 | 1.61 | 5.23% | 414,126 |
| Mar 24, 2025 | 1.56 | 1.65 | 1.52 | 1.53 | 1.53 | 1.32% | 931,590 |
| Mar 21, 2025 | 1.59 | 1.60 | 1.51 | 1.51 | 1.51 | -4.43% | 517,129 |
| Mar 20, 2025 | 1.65 | 1.73 | 1.57 | 1.58 | 1.58 | -4.24% | 656,139 |
| Mar 19, 2025 | 1.64 | 1.69 | 1.59 | 1.65 | 1.65 | -1.20% | 659,127 |
| Mar 18, 2025 | 1.59 | 1.70 | 1.50 | 1.67 | 1.67 | 5.03% | 1,183,268 |
| Mar 17, 2025 | 1.47 | 1.68 | 1.47 | 1.59 | 1.59 | 8.16% | 1,588,569 |
| Mar 14, 2025 | 1.60 | 1.64 | 1.40 | 1.47 | 1.47 | -8.13% | 2,341,054 |
| Mar 13, 2025 | 2.32 | 2.35 | 1.53 | 1.60 | 1.60 | - | 30,520,774 |
| Mar 12, 2025 | 1.59 | 1.68 | 1.41 | 1.60 | 1.60 | - | 631,258 |
| Mar 11, 2025 | 1.66 | 1.67 | 1.57 | 1.60 | 1.60 | -4.76% | 550,340 |
| Mar 10, 2025 | 1.63 | 1.94 | 1.51 | 1.68 | 1.68 | 1.20% | 936,149 |
| Mar 7, 2025 | 2.03 | 2.12 | 1.60 | 1.66 | 1.66 | -21.33% | 1,506,730 |
| Mar 6, 2025 | 2.89 | 2.89 | 1.95 | 2.11 | 2.11 | -32.37% | 1,229,357 |
| Mar 5, 2025 | 3.08 | 3.12 | 2.88 | 3.12 | 3.12 | 4.35% | 92,156 |
| Mar 4, 2025 | 3.09 | 3.12 | 2.90 | 2.99 | 2.99 | -2.29% | 117,449 |
| Mar 3, 2025 | 3.50 | 3.51 | 3.05 | 3.06 | 3.06 | -8.25% | 103,298 |