-
5 DAY PERFORMANCE
-1.09% -
1 MONTH PERFORMANCE
+43.06% -
3 MONTH PERFORMANCE
+44.49% -
6 MONTH PERFORMANCE
+42.12% -
YEAR-TO-DATE PERFORMANCE
+165.08% -
1 YEAR PERFORMANCE
+15.17%
CareCloud, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
11/18/2024 | $16.51 | $17.31 (4.85%) | $17.50 | $16.51 | 8,868 | $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 |
09/20/2024 | $12.60 | $13.20 (4.76%) | $13.20 | $11.98 | 1,703 | $45.82 M |
09/19/2024 | $13.20 | $13.20 (0%) | $13.20 | $12.85 | 2,903 | $46.78 M |
09/18/2024 | $12.15 | $13.20 (8.64%) | $13.20 | $12.06 | 7,100 | $44.69 M |
09/17/2024 | $12.36 | $12.25 (-0.89%) | $12.36 | $11.80 | 17,000 | $44.04 M |
09/16/2024 | $13.19 | $12.77 (-3.18%) | $13.20 | $12.66 | 4,900 | $44.36 M |
09/13/2024 | $12.95 | $13.05 (0.77%) | $13.12 | $12.75 | 5,400 | $45.49 M |
09/12/2024 | $12.50 | $12.95 (3.6%) | $12.95 | $12.43 | 3,000 | $42.59 M |
09/11/2024 | $12.45 | $12.49 (0.32%) | $12.49 | $12.45 | 623 | $41.14 M |
09/10/2024 | $11.81 | $12.54 (6.18%) | $12.57 | $11.71 | 12,200 | $40.17 M |
09/09/2024 | $12.35 | $12.19 (-1.3%) | $12.35 | $11.53 | 2,705 | $38.07 M |
09/06/2024 | $12.35 | $12.35 (0%) | $12.40 | $12.35 | 1,100 | $37.43 M |
09/05/2024 | $12.35 | $12.35 (0%) | $12.35 | $12.35 | 1,100 | $40.33 M |
09/04/2024 | $12.25 | $12.52 (2.2%) | $12.52 | $12.16 | 3,000 | $41.78 M |
09/03/2024 | $12.11 | $12.55 (3.63%) | $12.55 | $12.11 | 5,235 | $38.72 M |
08/30/2024 | $12.25 | $12.60 (2.86%) | $12.60 | $12.05 | 4,300 | $43.07 M |
08/29/2024 | $12.30 | $12.00 (-2.44%) | $12.30 | $12.00 | 300 | $44.20 M |
08/28/2024 | $12.01 | $12.25 (2%) | $12.25 | $11.76 | 1,467 | $44.53 M |
08/27/2024 | $12.00 | $12.25 (2.08%) | $12.25 | $11.75 | 7,415 | $43.07 M |
08/26/2024 | $11.55 | $12.20 (5.63%) | $12.20 | $11.25 | 1,631 | $45.98 M |
08/23/2024 | $12.13 | $12.13 (0%) | $12.13 | $12.13 | 145 | $46.62 M |
08/22/2024 | $12.15 | $12.25 (0.82%) | $12.25 | $11.56 | 700 | $47.75 M |
08/21/2024 | $12.00 | $12.25 (2.08%) | $12.25 | $12.00 | 3,100 | $48.88 M |
08/20/2024 | $11.84 | $12.11 (2.28%) | $12.11 | $11.68 | 1,020 | $43.72 M |
08/19/2024 | $11.99 | $11.98 (-0.08%) | $11.99 | $11.49 | 700 | $47.59 M |