5 DAY PERFORMANCE
+0.88%
1 MONTH PERFORMANCE
+20.70%
3 MONTH PERFORMANCE
+21.13%
6 MONTH PERFORMANCE
+101.17%
YEAR-TO-DATE PERFORMANCE
+126.32%
1 YEAR PERFORMANCE
+147.48%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.48 | $3.40 (-2.3%) | $3.67 | $3.36 | 74,815 | $55.06 M |
| 12/19/2024 | $3.79 | $3.49 (-7.92%) | $3.99 | $3.45 | 112,883 | $56.52 M |
| 12/18/2024 | $3.55 | $3.73 (5.07%) | $3.96 | $3.52 | 203,317 | $60.41 M |
| 12/17/2024 | $3.35 | $3.51 (4.78%) | $3.61 | $3.23 | 122,840 | $56.85 M |
| 12/16/2024 | $3.47 | $3.41 (-1.73%) | $3.51 | $3.17 | 184,800 | $55.23 M |
| 12/13/2024 | $3.27 | $3.42 (4.59%) | $3.70 | $3.11 | 165,008 | $55.39 M |
| 12/12/2024 | $3.87 | $3.25 (-16.02%) | $4.00 | $3.05 | 404,287 | $52.63 M |
| 12/11/2024 | $4.48 | $3.95 (-11.83%) | $4.49 | $3.82 | 246,597 | $63.97 M |
| 12/10/2024 | $4.30 | $4.46 (3.72%) | $4.84 | $4.11 | 377,003 | $72.23 M |
| 12/09/2024 | $4.01 | $4.34 (8.23%) | $4.72 | $4.01 | 475,849 | $70.29 M |
| 12/06/2024 | $4.10 | $3.92 (-4.39%) | $4.35 | $3.80 | 235,810 | $63.49 M |
| 12/05/2024 | $3.56 | $3.95 (10.96%) | $4.12 | $3.33 | 251,127 | $63.97 M |
| 12/04/2024 | $4.40 | $3.50 (-20.45%) | $4.45 | $3.45 | 463,562 | $56.68 M |
| 12/03/2024 | $4.05 | $4.30 (6.17%) | $4.30 | $3.66 | 476,818 | $69.64 M |
| 12/02/2024 | $3.27 | $3.95 (20.8%) | $4.00 | $3.20 | 822,727 | $63.97 M |
| 11/29/2024 | $3.16 | $3.16 (0%) | $3.24 | $3.05 | 97,400 | $51.18 M |
| 11/27/2024 | $3.10 | $3.11 (0.32%) | $3.29 | $3.00 | 66,400 | $50.37 M |
| 11/26/2024 | $2.90 | $3.10 (6.9%) | $3.10 | $2.83 | 122,248 | $50.21 M |
| 11/25/2024 | $2.85 | $2.96 (3.86%) | $3.11 | $2.82 | 126,500 | $47.94 M |
| 11/22/2024 | $2.86 | $2.82 (-1.4%) | $2.86 | $2.69 | 55,100 | $45.67 M |
| 11/21/2024 | $2.72 | $2.85 (4.78%) | $2.87 | $2.59 | 109,000 | $46.16 M |
| 11/20/2024 | $2.80 | $2.70 (-3.57%) | $2.80 | $2.56 | 44,500 | $43.73 M |
| 11/19/2024 | $2.78 | $2.80 (0.72%) | $2.89 | $2.75 | 79,600 | $45.35 M |
| 11/18/2024 | $2.59 | $2.79 (7.72%) | $2.94 | $2.59 | 245,300 | $45.19 M |
| 11/15/2024 | $2.54 | $2.47 (-2.76%) | $2.55 | $2.39 | 88,629 | $40.00 M |
| 11/14/2024 | $2.63 | $2.56 (-2.66%) | $2.76 | $2.55 | 149,044 | $41.46 M |
| 11/13/2024 | $2.95 | $2.62 (-11.19%) | $2.96 | $1.90 | 631,511 | $42.43 M |
| 11/12/2024 | $3.36 | $3.17 (-5.65%) | $3.88 | $3.01 | 1.20 M | $51.34 M |
| 11/11/2024 | $2.90 | $2.61 (-10%) | $3.25 | $2.57 | 302,389 | $42.27 M |
| 11/08/2024 | $2.44 | $2.69 (10.25%) | $2.72 | $2.44 | 61,304 | $43.40 M |
| 11/07/2024 | $2.41 | $2.42 (0.41%) | $2.49 | $2.39 | 31,200 | $39.04 M |
| 11/06/2024 | $2.43 | $2.38 (-2.06%) | $2.45 | $2.36 | 18,436 | $38.40 M |
| 11/05/2024 | $2.31 | $2.39 (3.46%) | $2.43 | $2.27 | 34,021 | $38.56 M |
| 11/04/2024 | $2.32 | $2.38 (2.59%) | $2.41 | $2.28 | 19,600 | $38.40 M |
| 11/01/2024 | $2.31 | $2.30 (-0.43%) | $2.37 | $2.27 | 16,643 | $37.10 M |
| 10/31/2024 | $2.32 | $2.31 (-0.43%) | $2.39 | $2.25 | 35,300 | $37.27 M |
| 10/30/2024 | $2.35 | $2.34 (-0.43%) | $2.41 | $2.33 | 19,408 | $37.75 M |
| 10/29/2024 | $2.37 | $2.32 (-2.11%) | $2.53 | $2.32 | 41,919 | $37.43 M |
| 10/28/2024 | $2.41 | $2.45 (1.66%) | $2.49 | $2.40 | 47,703 | $39.52 M |
| 10/25/2024 | $2.43 | $2.41 (-0.82%) | $2.45 | $2.41 | 13,800 | $38.88 M |
| 10/24/2024 | $2.52 | $2.47 (-1.98%) | $2.52 | $2.36 | 32,409 | $39.85 M |
| 10/23/2024 | $2.52 | $2.48 (-1.59%) | $2.52 | $2.40 | 23,544 | $40.01 M |
| 10/22/2024 | $2.53 | $2.54 (0.4%) | $2.60 | $2.47 | 35,000 | $40.98 M |
| 10/21/2024 | $2.53 | $2.52 (-0.4%) | $2.56 | $2.45 | 28,400 | $40.65 M |
| 10/18/2024 | $2.60 | $2.56 (-1.54%) | $2.65 | $2.55 | 17,000 | $41.30 M |
| 10/17/2024 | $2.63 | $2.63 (0%) | $2.70 | $2.54 | 22,400 | $42.43 M |
| 10/16/2024 | $2.53 | $2.59 (2.37%) | $2.62 | $2.48 | 37,910 | $41.78 M |
| 10/15/2024 | $2.47 | $2.50 (1.21%) | $2.58 | $2.42 | 41,333 | $40.33 M |
| 10/14/2024 | $2.40 | $2.45 (2.08%) | $2.53 | $2.37 | 39,375 | $39.52 M |
| 10/11/2024 | $2.33 | $2.37 (1.72%) | $2.40 | $2.33 | 15,867 | $38.23 M |
| 10/10/2024 | $2.37 | $2.32 (-2.11%) | $2.43 | $2.31 | 37,700 | $37.43 M |
| 10/09/2024 | $2.49 | $2.38 (-4.42%) | $2.50 | $2.30 | 47,046 | $38.40 M |
| 10/08/2024 | $2.48 | $2.48 (0%) | $2.58 | $2.42 | 48,015 | $40.01 M |
| 10/07/2024 | $2.33 | $2.48 (6.44%) | $2.50 | $2.26 | 81,749 | $40.01 M |
| 10/04/2024 | $2.47 | $2.35 (-4.86%) | $2.51 | $2.31 | 150,200 | $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 |