5 DAY PERFORMANCE
-10.20%
1 MONTH PERFORMANCE
-55.85%
3 MONTH PERFORMANCE
-64.03%
6 MONTH PERFORMANCE
-43.83%
YEAR-TO-DATE PERFORMANCE
-63.93%
1 YEAR PERFORMANCE
+10.00%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.30 | 453,199 | $21.44 M |
| 04/02/2025 | $1.44 | $1.42 (-1.39%) | $1.49 | $1.35 | 797,813 | $23.07 M |
| 04/01/2025 | $1.37 | $1.38 (0.73%) | $1.47 | $1.35 | 360,812 | $22.42 M |
| 03/31/2025 | $1.47 | $1.39 (-5.44%) | $1.49 | $1.36 | 724,300 | $22.58 M |
| 03/28/2025 | $1.47 | $1.47 (0%) | $1.49 | $1.38 | 455,791 | $23.88 M |
| 03/27/2025 | $1.52 | $1.48 (-2.63%) | $1.56 | $1.47 | 515,500 | $24.04 M |
| 03/26/2025 | $1.54 | $1.54 (0%) | $1.63 | $1.51 | 454,364 | $25.02 M |
| 03/25/2025 | $1.54 | $1.61 (4.55%) | $1.66 | $1.48 | 414,126 | $26.15 M |
| 03/24/2025 | $1.56 | $1.53 (-1.92%) | $1.65 | $1.52 | 931,600 | $24.85 M |
| 03/21/2025 | $1.59 | $1.51 (-5.03%) | $1.60 | $1.51 | 517,129 | $24.53 M |
| 03/20/2025 | $1.65 | $1.58 (-4.24%) | $1.73 | $1.57 | 656,139 | $25.67 M |
| 03/19/2025 | $1.64 | $1.65 (0.61%) | $1.69 | $1.59 | 659,127 | $26.80 M |
| 03/18/2025 | $1.59 | $1.67 (5.03%) | $1.70 | $1.50 | 1.18 M | $27.13 M |
| 03/17/2025 | $1.47 | $1.59 (8.16%) | $1.68 | $1.47 | 1.59 M | $25.83 M |
| 03/14/2025 | $1.60 | $1.47 (-8.13%) | $1.64 | $1.40 | 2.34 M | $23.88 M |
| 03/13/2025 | $2.32 | $1.60 (-31.03%) | $2.35 | $1.53 | 30.52 M | $25.99 M |
| 03/12/2025 | $1.59 | $1.60 (0.63%) | $1.68 | $1.41 | 631,300 | $25.99 M |
| 03/11/2025 | $1.66 | $1.60 (-3.61%) | $1.67 | $1.57 | 550,340 | $25.99 M |
| 03/10/2025 | $1.63 | $1.68 (3.07%) | $1.94 | $1.51 | 941,458 | $27.29 M |
| 03/07/2025 | $2.03 | $1.66 (-18.23%) | $2.12 | $1.60 | 1.51 M | $26.88 M |
| 03/06/2025 | $2.89 | $2.11 (-26.99%) | $2.89 | $1.95 | 1.23 M | $34.17 M |
| 03/05/2025 | $3.08 | $3.12 (1.3%) | $3.12 | $2.88 | 92,156 | $50.53 M |
| 03/04/2025 | $3.09 | $2.99 (-3.24%) | $3.12 | $2.90 | 117,449 | $48.42 M |
| 03/03/2025 | $3.50 | $3.06 (-12.57%) | $3.51 | $3.05 | 103,300 | $49.56 M |
| 02/28/2025 | $3.23 | $3.34 (3.41%) | $3.40 | $3.23 | 30,719 | $54.09 M |
| 02/27/2025 | $3.33 | $3.24 (-2.7%) | $3.44 | $3.21 | 68,903 | $52.47 M |
| 02/26/2025 | $3.22 | $3.31 (2.8%) | $3.42 | $3.22 | 44,409 | $53.61 M |
| 02/25/2025 | $3.36 | $3.23 (-3.87%) | $3.46 | $3.13 | 74,000 | $52.31 M |
| 02/24/2025 | $3.53 | $3.35 (-5.1%) | $3.62 | $3.32 | 113,804 | $54.25 M |
| 02/21/2025 | $3.76 | $3.57 (-5.05%) | $3.79 | $3.54 | 67,560 | $57.82 M |
| 02/20/2025 | $3.87 | $3.76 (-2.84%) | $3.87 | $3.64 | 87,100 | $60.89 M |
| 02/19/2025 | $3.93 | $3.86 (-1.78%) | $4.04 | $3.85 | 53,300 | $62.51 M |
| 02/18/2025 | $4.21 | $3.96 (-5.94%) | $4.21 | $3.90 | 128,200 | $64.13 M |
| 02/14/2025 | $4.06 | $4.15 (2.22%) | $4.25 | $4.06 | 98,025 | $67.21 M |
| 02/13/2025 | $4.42 | $4.04 (-8.6%) | $4.42 | $3.90 | 123,372 | $65.43 M |
| 02/12/2025 | $4.42 | $4.36 (-1.36%) | $4.57 | $4.31 | 110,600 | $70.61 M |
| 02/11/2025 | $4.61 | $4.50 (-2.39%) | $4.66 | $4.26 | 130,174 | $72.88 M |
| 02/10/2025 | $4.20 | $4.61 (9.76%) | $4.75 | $4.16 | 221,900 | $74.66 M |
| 02/07/2025 | $4.04 | $4.13 (2.23%) | $4.29 | $4.04 | 80,910 | $66.89 M |
| 02/06/2025 | $4.01 | $4.08 (1.75%) | $4.12 | $3.96 | 61,292 | $66.08 M |
| 02/05/2025 | $3.93 | $3.96 (0.76%) | $4.13 | $3.87 | 75,517 | $64.13 M |
| 02/04/2025 | $3.68 | $3.91 (6.25%) | $4.05 | $3.58 | 154,900 | $63.32 M |
| 02/03/2025 | $3.40 | $3.74 (10%) | $3.89 | $3.32 | 254,222 | $60.57 M |
| 01/31/2025 | $3.64 | $3.44 (-5.49%) | $3.75 | $3.41 | 105,338 | $55.71 M |
| 01/30/2025 | $3.64 | $3.72 (2.2%) | $3.78 | $3.56 | 81,307 | $60.25 M |
| 01/29/2025 | $3.70 | $3.59 (-2.97%) | $3.76 | $3.58 | 40,406 | $58.14 M |
| 01/28/2025 | $3.58 | $3.74 (4.47%) | $3.74 | $3.35 | 144,972 | $60.57 M |
| 01/27/2025 | $3.37 | $3.48 (3.26%) | $3.66 | $3.20 | 168,535 | $56.36 M |
| 01/24/2025 | $3.29 | $3.46 (5.17%) | $3.52 | $3.25 | 131,800 | $56.04 M |
| 01/23/2025 | $3.39 | $3.24 (-4.42%) | $3.43 | $3.15 | 118,923 | $52.47 M |
| 01/22/2025 | $3.25 | $3.39 (4.31%) | $3.49 | $3.10 | 100,796 | $54.90 M |
| 01/21/2025 | $2.95 | $3.09 (4.75%) | $3.25 | $2.95 | 178,645 | $50.04 M |
| 01/17/2025 | $2.68 | $2.79 (4.1%) | $2.83 | $2.60 | 83,000 | $45.19 M |
| 01/16/2025 | $2.77 | $2.65 (-4.33%) | $2.83 | $2.60 | 67,345 | $42.92 M |
| 01/15/2025 | $2.80 | $2.79 (-0.36%) | $2.88 | $2.76 | 57,600 | $45.19 M |
| 01/14/2025 | $2.94 | $2.80 (-4.76%) | $3.01 | $2.72 | 121,312 | $45.35 M |
| 01/13/2025 | $2.96 | $2.93 (-1.01%) | $3.04 | $2.77 | 160,020 | $47.45 M |
| 01/10/2025 | $3.16 | $3.02 (-4.43%) | $3.35 | $2.88 | 127,902 | $48.91 M |
| 01/08/2025 | $3.41 | $3.26 (-4.4%) | $3.48 | $3.15 | 81,932 | $52.80 M |
| 01/07/2025 | $3.65 | $3.40 (-6.85%) | $3.65 | $3.26 | 81,300 | $55.06 M |
| 01/06/2025 | $3.62 | $3.46 (-4.42%) | $3.91 | $3.35 | 191,300 | $56.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
