5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+6.95%
3 MONTH PERFORMANCE
+37.58%
6 MONTH PERFORMANCE
+76.31%
YEAR-TO-DATE PERFORMANCE
+178.10%
1 YEAR PERFORMANCE
+174.74%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $17.00 | $18.16 (6.82%) | $18.36 | $17.00 | 9,354 | $55.06 M |
| 12/19/2024 | $18.45 | $17.95 (-2.71%) | $18.45 | $17.51 | 11,409 | $56.52 M |
| 12/18/2024 | $18.29 | $18.26 (-0.16%) | $18.48 | $18.00 | 6,527 | $60.41 M |
| 12/17/2024 | $18.47 | $18.25 (-1.19%) | $18.47 | $18.08 | 4,300 | $56.85 M |
| 12/16/2024 | $18.48 | $18.30 (-0.97%) | $18.48 | $18.01 | 14,341 | $55.23 M |
| 12/13/2024 | $18.05 | $18.43 (2.11%) | $18.43 | $18.00 | 10,300 | $55.39 M |
| 12/12/2024 | $18.45 | $18.38 (-0.38%) | $18.48 | $17.80 | 4,341 | $52.63 M |
| 12/11/2024 | $17.30 | $18.20 (5.2%) | $18.48 | $17.15 | 5,033 | $63.97 M |
| 12/10/2024 | $17.87 | $18.20 (1.85%) | $18.26 | $17.26 | 6,536 | $72.23 M |
| 12/09/2024 | $17.40 | $17.77 (2.13%) | $18.05 | $17.40 | 14,200 | $70.29 M |
| 12/06/2024 | $16.96 | $17.48 (3.07%) | $17.49 | $16.90 | 10,900 | $63.49 M |
| 12/05/2024 | $17.48 | $17.45 (-0.17%) | $17.48 | $17.06 | 1,135 | $63.97 M |
| 12/04/2024 | $16.69 | $16.75 (0.36%) | $17.10 | $16.68 | 3,600 | $56.68 M |
| 12/03/2024 | $16.57 | $16.96 (2.35%) | $17.00 | $16.57 | 4,474 | $69.64 M |
| 12/02/2024 | $16.98 | $17.10 (0.71%) | $17.14 | $16.50 | 6,200 | $63.97 M |
| 11/29/2024 | $16.65 | $16.98 (1.98%) | $16.98 | $16.43 | 1,236 | $51.18 M |
| 11/27/2024 | $16.69 | $16.98 (1.74%) | $16.98 | $16.42 | 11,569 | $50.37 M |
| 11/26/2024 | $16.97 | $16.98 (0.06%) | $16.98 | $16.62 | 5,212 | $50.21 M |
| 11/25/2024 | $16.43 | $16.98 (3.35%) | $17.20 | $16.43 | 6,200 | $47.94 M |
| 11/22/2024 | $16.68 | $16.98 (1.8%) | $17.19 | $16.05 | 8,400 | $45.67 M |
| 11/21/2024 | $16.70 | $17.08 (2.28%) | $17.33 | $16.69 | 4,100 | $46.16 M |
| 11/20/2024 | $17.27 | $17.04 (-1.33%) | $17.28 | $16.66 | 2,406 | $43.73 M |
| 11/19/2024 | $17.03 | $17.28 (1.47%) | $17.30 | $16.70 | 8,400 | $45.35 M |
| 11/18/2024 | $16.51 | $17.31 (4.85%) | $17.50 | $16.51 | 8,900 | $45.19 M |
| 11/15/2024 | $16.99 | $17.09 (0.59%) | $17.09 | $16.15 | 17,800 | $40.00 M |
| 11/14/2024 | $17.01 | $17.50 (2.88%) | $17.75 | $17.00 | 9,802 | $41.46 M |
| 11/13/2024 | $16.98 | $17.55 (3.36%) | $18.48 | $16.90 | 23,700 | $42.43 M |
| 11/12/2024 | $15.41 | $16.89 (9.6%) | $16.98 | $15.23 | 100,300 | $51.34 M |
| 11/11/2024 | $12.50 | $12.65 (1.2%) | $12.99 | $12.50 | 9,500 | $42.27 M |
| 11/08/2024 | $12.45 | $12.44 (-0.08%) | $12.50 | $11.90 | 6,139 | $43.40 M |
| 11/07/2024 | $12.02 | $12.30 (2.33%) | $12.30 | $11.75 | 1,300 | $39.04 M |
| 11/06/2024 | $12.00 | $12.42 (3.5%) | $12.48 | $11.83 | 2,800 | $38.40 M |
| 11/05/2024 | $12.12 | $12.46 (2.81%) | $12.46 | $11.98 | 1,400 | $38.56 M |
| 11/04/2024 | $12.04 | $12.43 (3.24%) | $12.48 | $11.72 | 1,010 | $38.40 M |
| 11/01/2024 | $11.96 | $12.50 (4.52%) | $12.50 | $11.59 | 2,305 | $37.10 M |
| 10/31/2024 | $11.95 | $12.44 (4.1%) | $12.49 | $11.95 | 845 | $37.27 M |
| 10/30/2024 | $12.19 | $12.47 (2.3%) | $12.47 | $12.19 | 302 | $37.75 M |
| 10/29/2024 | $12.25 | $12.35 (0.82%) | $12.35 | $12.25 | 1,400 | $37.43 M |
| 10/28/2024 | $11.51 | $12.25 (6.43%) | $12.27 | $11.21 | 20,800 | $39.52 M |
| 10/25/2024 | $11.48 | $11.50 (0.17%) | $11.50 | $10.97 | 4,411 | $38.88 M |
| 10/24/2024 | $11.44 | $11.10 (-2.97%) | $11.88 | $11.06 | 2,617 | $39.85 M |
| 10/23/2024 | $11.63 | $11.98 (3.01%) | $11.98 | $11.63 | 228 | $40.01 M |
| 10/22/2024 | $11.93 | $11.93 (0%) | $11.93 | $11.93 | 236 | $40.98 M |
| 10/21/2024 | $11.50 | $11.94 (3.83%) | $11.94 | $11.50 | 300 | $40.65 M |
| 10/18/2024 | $11.56 | $12.10 (4.67%) | $13.18 | $11.49 | 9,500 | $41.30 M |
| 10/17/2024 | $11.22 | $11.51 (2.58%) | $11.80 | $11.21 | 5,000 | $42.43 M |
| 10/16/2024 | $11.68 | $11.86 (1.54%) | $11.86 | $11.68 | 300 | $41.78 M |
| 10/15/2024 | $11.55 | $11.77 (1.9%) | $11.77 | $11.55 | 2,400 | $40.33 M |
| 10/14/2024 | $11.75 | $12.04 (2.47%) | $12.48 | $11.15 | 12,500 | $39.52 M |
| 10/11/2024 | $12.04 | $11.80 (-1.99%) | $12.41 | $11.77 | 2,200 | $38.23 M |
| 10/10/2024 | $12.40 | $12.40 (0%) | $12.40 | $12.40 | 402 | $37.43 M |
| 10/09/2024 | $12.45 | $12.45 (0%) | $12.45 | $12.45 | 200 | $38.40 M |
| 10/08/2024 | $12.28 | $12.48 (1.63%) | $12.66 | $11.88 | 4,502 | $40.01 M |
| 10/07/2024 | $12.45 | $12.87 (3.37%) | $12.87 | $12.01 | 3,900 | $40.01 M |
| 10/04/2024 | $12.25 | $12.90 (5.31%) | $12.90 | $12.25 | 6,229 | $37.91 M |
| 10/03/2024 | $12.29 | $12.46 (1.38%) | $12.50 | $12.03 | 2,200 | $39.85 M |
| 10/02/2024 | $12.15 | $13.02 (7.16%) | $13.02 | $11.98 | 1,608 | $41.46 M |
| 10/01/2024 | $12.60 | $12.85 (1.98%) | $13.27 | $12.60 | 7,100 | $41.14 M |
| 09/30/2024 | $12.53 | $13.30 (6.15%) | $13.30 | $12.32 | 2,000 | $42.59 M |
| 09/27/2024 | $13.30 | $13.30 (0%) | $13.30 | $13.30 | 300 | $41.62 M |
| 09/26/2024 | $11.50 | $12.53 (8.96%) | $13.15 | $11.50 | 1,836 | $43.56 M |
| 09/25/2024 | $12.38 | $13.19 (6.54%) | $13.19 | $12.38 | 323 | $43.56 M |
| 09/24/2024 | $13.33 | $13.33 (0%) | $13.33 | $13.33 | 0 | $41.30 M |
| 09/23/2024 | $13.20 | $13.33 (0.98%) | $13.45 | $12.22 | 7,852 | $41.46 M |