5 DAY PERFORMANCE
+0.31%
1 MONTH PERFORMANCE
+6.08%
3 MONTH PERFORMANCE
-2.28%
6 MONTH PERFORMANCE
+15.45%
YEAR-TO-DATE PERFORMANCE
+6.71%
1 YEAR PERFORMANCE
+61.99%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $19.55 | $19.70 (0.77%) | $19.70 | $19.50 | 6.72 K | $50.01 M |
| 05/15/2025 | $19.55 | $19.74 (0.97%) | $19.84 | $19.50 | 2.90 K | $48.34 M |
| 05/14/2025 | $19.78 | $19.78 (0%) | $19.78 | $19.78 | 0 | $48.34 M |
| 05/13/2025 | $19.84 | $19.78 (-0.3%) | $19.84 | $19.35 | 1.34 K | $47.15 M |
| 05/12/2025 | $19.53 | $19.67 (0.72%) | $19.77 | $19.53 | 2.24 K | $48.34 M |
| 05/09/2025 | $19.84 | $19.68 (-0.81%) | $19.99 | $19.50 | 8.40 K | $45.48 M |
| 05/08/2025 | $19.25 | $19.75 (2.6%) | $19.85 | $19.25 | 9.10 K | $29.89 M |
| 05/07/2025 | $19.20 | $19.44 (1.25%) | $19.44 | $19.20 | 5.00 K | $30.54 M |
| 05/06/2025 | $18.67 | $19.17 (2.68%) | $19.40 | $18.67 | 10.80 K | $34.76 M |
| 05/05/2025 | $18.47 | $18.43 (-0.22%) | $18.50 | $18.25 | 3.19 K | $28.43 M |
| 05/02/2025 | $18.26 | $18.46 (1.1%) | $18.70 | $18.25 | 2.35 K | $30.70 M |
| 05/01/2025 | $18.25 | $18.25 (0%) | $18.25 | $18.25 | 0 | $28.91 M |
| 04/30/2025 | $18.31 | $18.25 (-0.33%) | $18.40 | $18.25 | 3.76 K | $29.73 M |
| 04/29/2025 | $18.54 | $18.68 (0.76%) | $18.68 | $18.54 | 2.61 K | $29.56 M |
| 04/28/2025 | $18.25 | $18.56 (1.7%) | $18.56 | $18.20 | 3.72 K | $29.24 M |
| 04/25/2025 | $18.15 | $18.24 (0.5%) | $18.25 | $18.15 | 2.77 K | $26.97 M |
| 04/24/2025 | $18.25 | $18.10 (-0.82%) | $18.25 | $17.97 | 3.70 K | $26.97 M |
| 04/23/2025 | $17.97 | $18.12 (0.83%) | $18.48 | $17.97 | 9.51 K | $24.70 M |
| 04/22/2025 | $17.51 | $18.39 (5.03%) | $18.65 | $17.50 | 14.60 K | $22.77 M |
| 04/21/2025 | $18.48 | $18.50 (0.11%) | $18.50 | $17.75 | 7.73 K | $21.96 M |
| 04/17/2025 | $18.65 | $18.60 (-0.27%) | $18.65 | $18.00 | 6.60 K | $22.93 M |
| 04/16/2025 | $18.02 | $18.58 (3.11%) | $18.58 | $17.50 | 12.01 K | $22.28 M |
| 04/15/2025 | $18.07 | $18.20 (0.72%) | $18.57 | $17.76 | 4.14 K | $23.09 M |
| 04/14/2025 | $18.20 | $18.00 (-1.1%) | $18.50 | $17.60 | 70.20 K | $21.64 M |
| 04/11/2025 | $18.00 | $18.00 (0%) | $18.05 | $17.30 | 5.20 K | $19.21 M |
| 04/10/2025 | $18.06 | $18.50 (2.44%) | $18.69 | $17.81 | 5.11 K | $20.18 M |
| 04/09/2025 | $18.00 | $18.50 (2.78%) | $18.50 | $17.50 | 9.32 K | $22.28 M |
| 04/08/2025 | $17.75 | $17.70 (-0.28%) | $18.00 | $17.50 | 12.20 K | $19.38 M |
| 04/07/2025 | $17.00 | $17.48 (2.82%) | $17.50 | $16.19 | 13.50 K | $20.18 M |
| 04/04/2025 | $18.13 | $17.50 (-3.47%) | $18.75 | $17.26 | 12.31 K | $20.35 M |
| 04/03/2025 | $18.23 | $18.74 (2.8%) | $18.75 | $18.18 | 4.91 K | $21.31 M |
| 04/02/2025 | $19.13 | $18.83 (-1.57%) | $19.27 | $18.02 | 27.90 K | $22.93 M |
| 04/01/2025 | $18.91 | $19.00 (0.48%) | $19.15 | $18.91 | 6.32 K | $22.28 M |
| 03/31/2025 | $19.06 | $18.92 (-0.73%) | $19.09 | $18.76 | 6.11 K | $22.44 M |
| 03/28/2025 | $19.25 | $19.29 (0.21%) | $19.30 | $19.05 | 3.22 K | $23.88 M |
| 03/27/2025 | $19.22 | $19.29 (0.36%) | $19.30 | $19.22 | 1.90 K | $24.04 M |
| 03/26/2025 | $19.32 | $19.24 (-0.41%) | $19.47 | $19.15 | 2.77 K | $25.02 M |
| 03/25/2025 | $19.22 | $19.29 (0.36%) | $19.40 | $19.16 | 3.91 K | $26.15 M |
| 03/24/2025 | $19.50 | $19.39 (-0.56%) | $19.54 | $19.15 | 5.23 K | $24.85 M |
| 03/21/2025 | $19.41 | $19.43 (0.1%) | $19.57 | $19.19 | 10.40 K | $24.53 M |
| 03/20/2025 | $19.55 | $19.49 (-0.31%) | $19.62 | $19.48 | 5.70 K | $25.67 M |
| 03/19/2025 | $19.57 | $19.61 (0.2%) | $19.61 | $19.47 | 12.40 K | $26.80 M |
| 03/18/2025 | $19.75 | $19.68 (-0.35%) | $19.75 | $19.42 | 7.61 K | $27.13 M |
| 03/17/2025 | $19.60 | $19.74 (0.71%) | $19.75 | $19.26 | 10.10 K | $25.83 M |
| 03/14/2025 | $19.89 | $19.60 (-1.46%) | $19.99 | $19.46 | 20.00 K | $23.88 M |
| 03/13/2025 | $19.70 | $19.98 (1.42%) | $20.34 | $19.70 | 22.10 K | $25.99 M |
| 03/12/2025 | $19.43 | $19.49 (0.31%) | $19.70 | $19.00 | 21.60 K | $25.99 M |
| 03/11/2025 | $19.35 | $19.85 (2.58%) | $19.90 | $19.10 | 10.62 K | $25.99 M |
| 03/10/2025 | $19.99 | $19.81 (-0.9%) | $20.35 | $19.00 | 20.30 K | $27.29 M |
| 03/07/2025 | $19.64 | $19.79 (0.76%) | $20.48 | $19.51 | 27.12 K | $26.88 M |
| 03/06/2025 | $19.52 | $20.05 (2.72%) | $20.50 | $18.90 | 55.20 K | $34.17 M |
| 03/05/2025 | $19.42 | $18.99 (-2.21%) | $19.60 | $18.75 | 5.77 K | $50.53 M |
| 03/04/2025 | $19.02 | $19.51 (2.58%) | $19.59 | $18.50 | 7.24 K | $48.42 M |
| 03/03/2025 | $19.56 | $19.63 (0.36%) | $19.91 | $18.86 | 23.83 K | $49.56 M |
| 02/28/2025 | $19.56 | $19.88 (1.64%) | $20.25 | $19.50 | 18.61 K | $54.09 M |
| 02/27/2025 | $19.52 | $19.89 (1.9%) | $19.89 | $19.42 | 3.24 K | $52.47 M |
| 02/26/2025 | $19.65 | $19.52 (-0.66%) | $19.96 | $19.35 | 13.10 K | $53.61 M |
| 02/25/2025 | $20.08 | $20.15 (0.35%) | $20.25 | $19.61 | 5.10 K | $52.31 M |
| 02/24/2025 | $19.93 | $20.25 (1.61%) | $20.25 | $19.61 | 5.10 K | $54.25 M |
| 02/21/2025 | $20.02 | $20.10 (0.4%) | $20.10 | $19.55 | 1.41 K | $57.82 M |
| 02/20/2025 | $20.20 | $20.13 (-0.35%) | $20.20 | $19.56 | 900 | $60.89 M |
| 02/19/2025 | $19.72 | $20.11 (1.98%) | $20.15 | $19.13 | 8.21 K | $62.51 M |
| 02/18/2025 | $20.09 | $20.15 (0.3%) | $20.25 | $19.25 | 19.13 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.
