5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
+17.56%
3 MONTH PERFORMANCE
+63.95%
6 MONTH PERFORMANCE
-33.79%
YEAR-TO-DATE PERFORMANCE
-34.15%
1 YEAR PERFORMANCE
+25.52%
CareCloud, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/27/2025 | $2.40 | $2.41 (0.42%) | $2.44 | $2.29 | 315.66 K | $57.39 M |
06/26/2025 | $2.51 | $2.28 (-9.16%) | $2.51 | $2.26 | 456.10 K | $54.30 M |
06/25/2025 | $2.57 | $2.52 (-1.95%) | $2.57 | $2.44 | 312.16 K | $60.01 M |
06/24/2025 | $2.49 | $2.57 (3.21%) | $2.57 | $2.43 | 753.53 K | $61.20 M |
06/23/2025 | $2.45 | $2.49 (1.63%) | $2.49 | $2.25 | 689.30 K | $59.30 M |
06/20/2025 | $2.51 | $2.50 (-0.4%) | $2.54 | $2.32 | 2.51 M | $59.53 M |
06/18/2025 | $2.34 | $2.52 (7.69%) | $2.56 | $2.34 | 1.49 M | $60.01 M |
06/17/2025 | $2.10 | $2.35 (11.9%) | $2.36 | $2.09 | 870.70 K | $55.96 M |
06/16/2025 | $2.06 | $2.13 (3.4%) | $2.19 | $2.05 | 162.77 K | $50.72 M |
06/13/2025 | $2.12 | $2.07 (-2.36%) | $2.15 | $2.06 | 412.56 K | $49.29 M |
06/12/2025 | $2.23 | $2.16 (-3.14%) | $2.23 | $2.14 | 182.10 K | $51.44 M |
06/11/2025 | $2.25 | $2.24 (-0.44%) | $2.31 | $2.18 | 268.82 K | $53.34 M |
06/10/2025 | $2.20 | $2.23 (1.36%) | $2.27 | $2.18 | 263.90 K | $53.11 M |
06/09/2025 | $2.22 | $2.18 (-1.8%) | $2.22 | $2.13 | 289.74 K | $51.91 M |
06/06/2025 | $2.20 | $2.18 (-0.91%) | $2.32 | $2.14 | 755.32 K | $51.91 M |
06/05/2025 | $2.14 | $2.16 (0.93%) | $2.22 | $2.11 | 208.86 K | $51.44 M |
06/04/2025 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.10 | 124.60 K | $50.96 M |
06/03/2025 | $2.05 | $2.17 (5.85%) | $2.19 | $2.03 | 456.40 K | $51.68 M |
06/02/2025 | $2.01 | $2.02 (0.5%) | $2.08 | $1.98 | 219.15 K | $48.10 M |
05/30/2025 | $2.10 | $2.02 (-3.81%) | $2.13 | $2.02 | 191.50 K | $48.10 M |
05/29/2025 | $2.09 | $2.12 (1.44%) | $2.14 | $2.05 | 346.22 K | $50.49 M |
05/28/2025 | $2.07 | $2.05 (-0.97%) | $2.11 | $2.03 | 330.00 K | $48.82 M |
05/27/2025 | $2.03 | $2.06 (1.48%) | $2.09 | $2.00 | 363.30 K | $49.06 M |
05/23/2025 | $2.01 | $1.99 (-1%) | $2.04 | $1.96 | 407.43 K | $47.39 M |
05/22/2025 | $2.02 | $2.05 (1.49%) | $2.10 | $1.99 | 214.72 K | $48.82 M |
05/21/2025 | $2.14 | $2.03 (-5.14%) | $2.14 | $1.98 | 383.00 K | $48.34 M |
05/20/2025 | $2.07 | $2.12 (2.42%) | $2.14 | $2.05 | 216.51 K | $50.49 M |
05/19/2025 | $2.08 | $2.07 (-0.48%) | $2.10 | $2.04 | 149.40 K | $49.29 M |
05/16/2025 | $2.02 | $2.10 (3.96%) | $2.19 | $2.01 | 508.28 K | $50.01 M |
05/15/2025 | $2.04 | $2.03 (-0.49%) | $2.06 | $1.96 | 244.02 K | $48.34 M |
05/14/2025 | $1.96 | $2.03 (3.57%) | $2.09 | $1.95 | 518.43 K | $48.34 M |
05/13/2025 | $2.05 | $1.98 (-3.41%) | $2.05 | $1.96 | 348.11 K | $47.15 M |
05/12/2025 | $1.97 | $2.03 (3.05%) | $2.10 | $1.96 | 654.02 K | $48.34 M |
05/09/2025 | $1.84 | $1.91 (3.8%) | $1.97 | $1.84 | 502.20 K | $45.48 M |
05/08/2025 | $1.89 | $1.84 (-2.65%) | $1.94 | $1.84 | 290.00 K | $43.82 M |
05/07/2025 | $2.17 | $1.88 (-13.36%) | $2.17 | $1.87 | 670.50 K | $44.77 M |
05/06/2025 | $1.94 | $2.14 (10.31%) | $2.44 | $1.80 | 5.07 M | $50.96 M |
05/05/2025 | $1.89 | $1.75 (-7.41%) | $1.89 | $1.73 | 358.40 K | $41.67 M |
05/02/2025 | $1.80 | $1.89 (5%) | $1.97 | $1.79 | 572.90 K | $45.01 M |
05/01/2025 | $1.82 | $1.78 (-2.2%) | $1.89 | $1.77 | 320.41 K | $42.39 M |
04/30/2025 | $1.81 | $1.83 (1.1%) | $1.83 | $1.71 | 502.92 K | $43.58 M |
04/29/2025 | $1.82 | $1.82 (0%) | $1.89 | $1.80 | 412.90 K | $43.34 M |
04/28/2025 | $1.70 | $1.80 (5.88%) | $1.85 | $1.69 | 1.13 M | $42.87 M |
04/25/2025 | $1.67 | $1.67 (0%) | $1.69 | $1.56 | 260.55 K | $39.77 M |
04/24/2025 | $1.52 | $1.67 (9.87%) | $1.67 | $1.52 | 484.40 K | $39.77 M |
04/23/2025 | $1.42 | $1.53 (7.75%) | $1.59 | $1.42 | 451.72 K | $36.44 M |
04/22/2025 | $1.38 | $1.41 (2.17%) | $1.43 | $1.37 | 165.81 K | $33.58 M |
04/21/2025 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.33 | 202.40 K | $32.39 M |
04/17/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.39 | 132.11 K | $33.82 M |
04/16/2025 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.34 | 328.13 K | $32.86 M |
04/15/2025 | $1.31 | $1.43 (9.16%) | $1.45 | $1.31 | 347.60 K | $34.05 M |
04/14/2025 | $1.24 | $1.34 (8.06%) | $1.39 | $1.24 | 533.20 K | $31.91 M |
04/11/2025 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.15 | 1.11 M | $28.34 M |
04/10/2025 | $1.26 | $1.25 (-0.79%) | $1.37 | $1.24 | 420.86 K | $29.77 M |
04/09/2025 | $1.19 | $1.38 (15.97%) | $1.40 | $1.17 | 457.42 K | $32.86 M |
04/08/2025 | $1.29 | $1.20 (-6.98%) | $1.30 | $1.16 | 774.10 K | $28.58 M |
04/07/2025 | $1.16 | $1.25 (7.76%) | $1.29 | $1.14 | 630.54 K | $29.77 M |
04/04/2025 | $1.27 | $1.26 (-0.79%) | $1.33 | $1.20 | 662.62 K | $30.01 M |
04/03/2025 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.30 | 454.56 K | $31.43 M |
04/02/2025 | $1.44 | $1.42 (-1.39%) | $1.49 | $1.35 | 797.81 K | $33.82 M |
04/01/2025 | $1.37 | $1.38 (0.73%) | $1.47 | $1.35 | 360.81 K | $32.86 M |
03/31/2025 | $1.47 | $1.39 (-5.44%) | $1.49 | $1.36 | 724.30 K | $33.10 M |
03/28/2025 | $1.47 | $1.47 (0%) | $1.49 | $1.38 | 455.79 K | $35.01 M |