5 DAY PERFORMANCE
+13.09%
1 MONTH PERFORMANCE
+56.52%
3 MONTH PERFORMANCE
-47.95%
6 MONTH PERFORMANCE
-12.55%
YEAR-TO-DATE PERFORMANCE
-40.98%
1 YEAR PERFORMANCE
-13.94%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $2.02 | $2.15 (6.44%) | $2.17 | $2.01 | 237.17 K | |
| 05/15/2025 | $2.04 | $2.03 (-0.49%) | $2.06 | $1.96 | 243.82 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 | $29.89 M |
| 05/07/2025 | $2.17 | $1.88 (-13.36%) | $2.17 | $1.87 | 670.50 K | $30.54 M |
| 05/06/2025 | $1.94 | $2.14 (10.31%) | $2.44 | $1.80 | 5.07 M | $34.76 M |
| 05/05/2025 | $1.89 | $1.75 (-7.41%) | $1.89 | $1.73 | 358.40 K | $28.43 M |
| 05/02/2025 | $1.80 | $1.89 (5%) | $1.97 | $1.79 | 572.90 K | $30.70 M |
| 05/01/2025 | $1.82 | $1.78 (-2.2%) | $1.89 | $1.77 | 320.41 K | $28.91 M |
| 04/30/2025 | $1.81 | $1.83 (1.1%) | $1.83 | $1.71 | 502.92 K | $29.73 M |
| 04/29/2025 | $1.82 | $1.82 (0%) | $1.89 | $1.80 | 412.90 K | $29.56 M |
| 04/28/2025 | $1.70 | $1.80 (5.88%) | $1.85 | $1.69 | 1.13 M | $29.24 M |
| 04/25/2025 | $1.67 | $1.67 (0%) | $1.69 | $1.56 | 260.55 K | $26.97 M |
| 04/24/2025 | $1.52 | $1.67 (9.87%) | $1.67 | $1.52 | 484.40 K | $26.97 M |
| 04/23/2025 | $1.42 | $1.53 (7.75%) | $1.59 | $1.42 | 451.72 K | $24.70 M |
| 04/22/2025 | $1.38 | $1.41 (2.17%) | $1.43 | $1.37 | 165.81 K | $22.77 M |
| 04/21/2025 | $1.40 | $1.36 (-2.86%) | $1.42 | $1.33 | 202.40 K | $21.96 M |
| 04/17/2025 | $1.40 | $1.42 (1.43%) | $1.43 | $1.39 | 132.11 K | $22.93 M |
| 04/16/2025 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.34 | 328.13 K | $22.28 M |
| 04/15/2025 | $1.31 | $1.43 (9.16%) | $1.45 | $1.31 | 347.60 K | $23.09 M |
| 04/14/2025 | $1.24 | $1.34 (8.06%) | $1.39 | $1.24 | 533.20 K | $21.64 M |
| 04/11/2025 | $1.28 | $1.19 (-7.03%) | $1.30 | $1.15 | 1.11 M | $19.21 M |
| 04/10/2025 | $1.26 | $1.25 (-0.79%) | $1.37 | $1.24 | 420.86 K | $20.18 M |
| 04/09/2025 | $1.19 | $1.38 (15.97%) | $1.40 | $1.17 | 457.42 K | $22.28 M |
| 04/08/2025 | $1.29 | $1.20 (-6.98%) | $1.30 | $1.16 | 774.10 K | $19.38 M |
| 04/07/2025 | $1.16 | $1.25 (7.76%) | $1.29 | $1.14 | 630.54 K | $20.18 M |
| 04/04/2025 | $1.27 | $1.26 (-0.79%) | $1.33 | $1.20 | 662.62 K | $20.35 M |
| 04/03/2025 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.30 | 454.56 K | $21.31 M |
| 04/02/2025 | $1.44 | $1.42 (-1.39%) | $1.49 | $1.35 | 797.81 K | $22.93 M |
| 04/01/2025 | $1.37 | $1.38 (0.73%) | $1.47 | $1.35 | 360.81 K | $22.28 M |
| 03/31/2025 | $1.47 | $1.39 (-5.44%) | $1.49 | $1.36 | 724.30 K | $22.44 M |
| 03/28/2025 | $1.47 | $1.47 (0%) | $1.49 | $1.38 | 455.79 K | $23.88 M |
| 03/27/2025 | $1.52 | $1.48 (-2.63%) | $1.56 | $1.47 | 515.50 K | $24.04 M |
| 03/26/2025 | $1.54 | $1.54 (0%) | $1.63 | $1.51 | 454.36 K | $25.02 M |
| 03/25/2025 | $1.54 | $1.61 (4.55%) | $1.66 | $1.48 | 414.13 K | $26.15 M |
| 03/24/2025 | $1.56 | $1.53 (-1.92%) | $1.65 | $1.52 | 931.60 K | $24.85 M |
| 03/21/2025 | $1.59 | $1.51 (-5.03%) | $1.60 | $1.51 | 517.13 K | $24.53 M |
| 03/20/2025 | $1.65 | $1.58 (-4.24%) | $1.73 | $1.57 | 656.14 K | $25.67 M |
| 03/19/2025 | $1.64 | $1.65 (0.61%) | $1.69 | $1.59 | 659.13 K | $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 | 631.30 K | $25.99 M |
| 03/11/2025 | $1.66 | $1.60 (-3.61%) | $1.67 | $1.57 | 550.34 K | $25.99 M |
| 03/10/2025 | $1.63 | $1.68 (3.07%) | $1.94 | $1.51 | 941.46 K | $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 | 92.16 K | $50.53 M |
| 03/04/2025 | $3.09 | $2.99 (-3.24%) | $3.12 | $2.90 | 117.45 K | $48.42 M |
| 03/03/2025 | $3.50 | $3.06 (-12.57%) | $3.51 | $3.05 | 103.30 K | $49.56 M |
| 02/28/2025 | $3.23 | $3.34 (3.41%) | $3.40 | $3.23 | 30.72 K | $54.09 M |
| 02/27/2025 | $3.33 | $3.24 (-2.7%) | $3.44 | $3.21 | 68.90 K | $52.47 M |
| 02/26/2025 | $3.22 | $3.31 (2.8%) | $3.42 | $3.22 | 44.41 K | $53.61 M |
| 02/25/2025 | $3.36 | $3.23 (-3.87%) | $3.46 | $3.13 | 74.00 K | $52.31 M |
| 02/24/2025 | $3.53 | $3.35 (-5.1%) | $3.62 | $3.32 | 113.80 K | $54.25 M |
| 02/21/2025 | $3.76 | $3.57 (-5.05%) | $3.79 | $3.54 | 67.56 K | $57.82 M |
| 02/20/2025 | $3.87 | $3.76 (-2.84%) | $3.87 | $3.64 | 87.10 K | $60.89 M |
| 02/19/2025 | $3.93 | $3.86 (-1.78%) | $4.04 | $3.85 | 53.30 K | $62.51 M |
| 02/18/2025 | $4.21 | $3.96 (-5.94%) | $4.21 | $3.90 | 128.20 K | $64.13 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.
