-
5 DAY PERFORMANCE
-7.84% -
1 MONTH PERFORMANCE
+1.29% -
3 MONTH PERFORMANCE
+10.85% -
6 MONTH PERFORMANCE
+95.83% -
YEAR-TO-DATE PERFORMANCE
+54.61% -
1 YEAR PERFORMANCE
+121.70%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.47 | $2.35 (-4.86%) | $2.51 | $2.31 | 150,112 | $37.91 M |
| 10/03/2024 | $2.56 | $2.47 (-3.52%) | $2.56 | $2.45 | 39,673 | $39.85 M |
| 10/02/2024 | $2.54 | $2.57 (1.18%) | $2.60 | $2.47 | 76,037 | $41.46 M |
| 10/01/2024 | $2.68 | $2.55 (-4.85%) | $2.68 | $2.54 | 32,206 | $41.14 M |
| 09/30/2024 | $2.54 | $2.64 (3.94%) | $2.68 | $2.54 | 64,384 | $42.59 M |
| 09/27/2024 | $2.70 | $2.58 (-4.44%) | $2.75 | $2.51 | 90,314 | $41.62 M |
| 09/26/2024 | $2.74 | $2.70 (-1.46%) | $2.75 | $2.65 | 91,249 | $43.56 M |
| 09/25/2024 | $2.56 | $2.70 (5.47%) | $2.70 | $2.55 | 23,820 | $43.56 M |
| 09/24/2024 | $2.52 | $2.56 (1.59%) | $2.60 | $2.48 | 39,900 | $41.30 M |
| 09/23/2024 | $2.73 | $2.57 (-5.86%) | $2.80 | $2.52 | 177,900 | $41.46 M |
| 09/20/2024 | $2.89 | $2.84 (-1.73%) | $2.90 | $2.68 | 97,040 | $45.82 M |
| 09/19/2024 | $2.84 | $2.90 (2.11%) | $2.95 | $2.78 | 59,900 | $46.78 M |
| 09/18/2024 | $2.74 | $2.77 (1.09%) | $2.83 | $2.65 | 39,600 | $44.69 M |
| 09/17/2024 | $2.81 | $2.73 (-2.85%) | $2.87 | $2.73 | 37,300 | $44.04 M |
| 09/16/2024 | $2.85 | $2.75 (-3.51%) | $2.88 | $2.69 | 78,929 | $44.36 M |
| 09/13/2024 | $2.68 | $2.82 (5.22%) | $2.88 | $2.68 | 68,812 | $45.49 M |
| 09/12/2024 | $2.59 | $2.64 (1.93%) | $2.77 | $2.57 | 57,522 | $42.59 M |
| 09/11/2024 | $2.47 | $2.55 (3.24%) | $2.60 | $2.40 | 23,600 | $41.14 M |
| 09/10/2024 | $2.39 | $2.49 (4.18%) | $2.55 | $2.32 | 33,787 | $40.17 M |
| 09/09/2024 | $2.30 | $2.36 (2.61%) | $2.43 | $2.29 | 64,763 | $38.07 M |
| 09/06/2024 | $2.51 | $2.32 (-7.57%) | $2.53 | $2.31 | 76,130 | $37.43 M |
| 09/05/2024 | $2.66 | $2.50 (-6.02%) | $2.66 | $2.39 | 91,123 | $40.33 M |
| 09/04/2024 | $2.37 | $2.59 (9.28%) | $2.62 | $2.32 | 50,946 | $41.78 M |
| 09/03/2024 | $2.52 | $2.40 (-4.76%) | $2.59 | $2.21 | 171,824 | $38.72 M |
| 08/30/2024 | $2.71 | $2.67 (-1.48%) | $2.72 | $2.50 | 57,942 | $43.07 M |
| 08/29/2024 | $2.74 | $2.74 (0%) | $2.77 | $2.66 | 52,766 | $44.20 M |
| 08/28/2024 | $2.68 | $2.76 (2.99%) | $2.76 | $2.57 | 61,437 | $44.53 M |
| 08/27/2024 | $2.85 | $2.67 (-6.32%) | $2.85 | $2.48 | 110,606 | $43.07 M |
| 08/26/2024 | $2.92 | $2.85 (-2.4%) | $3.13 | $2.73 | 193,400 | $45.98 M |
| 08/23/2024 | $2.99 | $2.89 (-3.34%) | $3.00 | $2.85 | 155,444 | $46.62 M |
| 08/22/2024 | $3.05 | $2.96 (-2.95%) | $3.40 | $2.86 | 232,742 | $47.75 M |
| 08/21/2024 | $2.75 | $3.03 (10.18%) | $3.05 | $2.63 | 202,759 | $48.88 M |
| 08/20/2024 | $3.20 | $2.71 (-15.31%) | $3.20 | $2.61 | 427,100 | $43.72 M |
| 08/19/2024 | $2.91 | $2.95 (1.37%) | $3.22 | $2.73 | 404,200 | $47.59 M |
| 08/16/2024 | $2.36 | $2.69 (13.98%) | $2.69 | $2.30 | 149,804 | $43.40 M |
| 08/15/2024 | $2.41 | $2.30 (-4.56%) | $2.42 | $2.29 | 50,406 | $37.10 M |
| 08/14/2024 | $2.47 | $2.35 (-4.86%) | $2.50 | $2.27 | 80,800 | $37.91 M |
| 08/13/2024 | $2.16 | $2.30 (6.48%) | $2.33 | $2.12 | 158,800 | $37.10 M |
| 08/12/2024 | $2.26 | $2.04 (-9.73%) | $2.26 | $2.02 | 59,318 | $32.91 M |
| 08/09/2024 | $2.12 | $2.21 (4.25%) | $2.27 | $2.11 | 30,500 | $35.39 M |
| 08/08/2024 | $2.14 | $2.17 (1.4%) | $2.22 | $2.01 | 54,700 | $34.75 M |
| 08/07/2024 | $1.98 | $2.10 (6.06%) | $2.12 | $1.95 | 48,139 | $33.63 M |
| 08/06/2024 | $1.93 | $1.96 (1.55%) | $2.02 | $1.86 | 24,900 | $31.39 M |
| 08/05/2024 | $1.70 | $1.83 (7.65%) | $1.96 | $1.70 | 68,542 | $29.31 M |
| 08/02/2024 | $2.00 | $1.91 (-4.5%) | $2.05 | $1.83 | 43,500 | $30.59 M |
| 08/01/2024 | $2.10 | $2.06 (-1.9%) | $2.14 | $2.00 | 33,300 | $32.99 M |
| 07/31/2024 | $2.16 | $2.13 (-1.39%) | $2.20 | $2.08 | 54,000 | $34.11 M |
| 07/30/2024 | $2.32 | $2.23 (-3.88%) | $2.34 | $2.16 | 45,700 | $35.71 M |
| 07/29/2024 | $2.28 | $2.30 (0.88%) | $2.40 | $2.25 | 117,900 | $36.83 M |
| 07/26/2024 | $2.22 | $2.25 (1.35%) | $2.29 | $2.10 | 80,963 | $36.03 M |
| 07/25/2024 | $2.10 | $2.12 (0.95%) | $2.12 | $2.03 | 33,801 | $33.95 M |
| 07/24/2024 | $2.21 | $2.05 (-7.24%) | $2.23 | $2.03 | 52,910 | $32.83 M |
| 07/23/2024 | $2.13 | $2.25 (5.63%) | $2.29 | $2.06 | 66,874 | $36.03 M |
| 07/22/2024 | $1.95 | $2.13 (9.23%) | $2.14 | $1.91 | 81,777 | $34.11 M |
| 07/19/2024 | $1.92 | $1.89 (-1.56%) | $1.92 | $1.82 | 44,291 | $30.27 M |
| 07/18/2024 | $2.12 | $1.95 (-8.02%) | $2.13 | $1.90 | 55,063 | $31.23 M |
| 07/17/2024 | $2.13 | $2.09 (-1.88%) | $2.17 | $2.02 | 51,904 | $33.47 M |
| 07/16/2024 | $2.15 | $2.13 (-0.93%) | $2.20 | $2.09 | 67,632 | $34.11 M |
| 07/15/2024 | $2.06 | $2.19 (6.31%) | $2.20 | $2.04 | 44,537 | $35.07 M |
| 07/12/2024 | $2.17 | $2.10 (-3.23%) | $2.20 | $2.06 | 27,815 | $33.63 M |
| 07/11/2024 | $2.05 | $2.16 (5.37%) | $2.24 | $2.05 | 102,855 | $34.59 M |
| 07/10/2024 | $2.07 | $1.98 (-4.35%) | $2.09 | $1.96 | 93,509 | $31.71 M |
| 07/09/2024 | $2.21 | $2.08 (-5.88%) | $2.21 | $2.02 | 47,769 | $33.31 M |
| 07/08/2024 | $2.09 | $2.02 (-3.35%) | $2.10 | $1.96 | 77,815 | $32.35 M |