-
5 DAY PERFORMANCE
+8.98% -
1 MONTH PERFORMANCE
+8.98% -
3 MONTH PERFORMANCE
-5.42% -
6 MONTH PERFORMANCE
-1.06% -
YEAR-TO-DATE PERFORMANCE
+83.55% -
1 YEAR PERFORMANCE
+149.11%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.59 | $2.79 (7.72%) | $2.94 | $2.59 | 245,279 | $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 |
| 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 |