-
5 DAY PERFORMANCE
-2.06% -
1 MONTH PERFORMANCE
+8.57% -
3 MONTH PERFORMANCE
+54.68% -
6 MONTH PERFORMANCE
+83.80% -
YEAR-TO-DATE PERFORMANCE
+54.88% -
1 YEAR PERFORMANCE
-38.70%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $11.91 | $11.91 (0%) | $11.91 | $11.91 | 500 | $37.91 M |
| 10/03/2024 | $11.61 | $11.91 (2.58%) | $12.00 | $11.59 | 25,000 | $39.85 M |
| 10/02/2024 | $11.88 | $12.00 (1.01%) | $12.14 | $11.85 | 13,400 | $41.46 M |
| 10/01/2024 | $11.67 | $12.16 (4.2%) | $12.17 | $11.65 | 5,230 | $41.14 M |
| 09/30/2024 | $12.23 | $11.96 (-2.21%) | $12.28 | $11.96 | 7,800 | $42.59 M |
| 09/27/2024 | $12.47 | $12.35 (-0.96%) | $12.47 | $11.94 | 3,400 | $41.62 M |
| 09/26/2024 | $12.20 | $12.38 (1.48%) | $12.40 | $11.83 | 9,327 | $43.56 M |
| 09/25/2024 | $12.78 | $12.20 (-4.54%) | $12.80 | $11.93 | 6,056 | $43.56 M |
| 09/24/2024 | $12.52 | $12.84 (2.56%) | $12.90 | $12.37 | 3,200 | $41.30 M |
| 09/23/2024 | $12.70 | $12.88 (1.42%) | $12.90 | $12.34 | 5,600 | $41.46 M |
| 09/20/2024 | $13.03 | $12.95 (-0.61%) | $13.03 | $12.93 | 4,000 | $45.82 M |
| 09/19/2024 | $12.62 | $12.94 (2.54%) | $13.28 | $12.60 | 25,725 | $46.78 M |
| 09/18/2024 | $11.98 | $12.65 (5.59%) | $12.65 | $11.84 | 30,826 | $44.69 M |
| 09/17/2024 | $12.00 | $12.03 (0.25%) | $12.03 | $11.34 | 18,808 | $44.04 M |
| 09/16/2024 | $12.15 | $12.12 (-0.25%) | $12.26 | $12.12 | 3,714 | $44.36 M |
| 09/13/2024 | $12.22 | $12.16 (-0.49%) | $12.34 | $12.05 | 14,300 | $45.49 M |
| 09/12/2024 | $12.01 | $12.16 (1.25%) | $12.25 | $11.93 | 10,223 | $42.59 M |
| 09/11/2024 | $11.96 | $12.01 (0.42%) | $12.15 | $11.95 | 12,334 | $41.14 M |
| 09/10/2024 | $11.44 | $12.00 (4.9%) | $12.38 | $11.20 | 63,200 | $40.17 M |
| 09/09/2024 | $10.98 | $11.33 (3.19%) | $11.33 | $10.90 | 15,000 | $38.07 M |
| 09/06/2024 | $11.03 | $10.97 (-0.54%) | $11.20 | $10.83 | 7,800 | $37.43 M |
| 09/05/2024 | $10.73 | $11.03 (2.8%) | $11.03 | $10.73 | 10,814 | $40.33 M |
| 09/04/2024 | $10.56 | $10.64 (0.76%) | $10.87 | $10.50 | 8,005 | $41.78 M |
| 09/03/2024 | $10.41 | $10.50 (0.86%) | $10.50 | $10.25 | 23,842 | $38.72 M |
| 08/30/2024 | $10.75 | $10.49 (-2.42%) | $10.75 | $10.39 | 8,900 | $43.07 M |
| 08/29/2024 | $10.25 | $10.75 (4.88%) | $10.78 | $10.25 | 16,605 | $44.20 M |
| 08/28/2024 | $9.98 | $10.10 (1.2%) | $10.28 | $9.88 | 18,700 | $44.53 M |
| 08/27/2024 | $9.61 | $10.04 (4.47%) | $10.07 | $9.61 | 14,339 | $43.07 M |
| 08/26/2024 | $10.10 | $10.01 (-0.89%) | $10.45 | $9.88 | 12,516 | $45.98 M |
| 08/23/2024 | $9.29 | $10.09 (8.61%) | $10.35 | $9.26 | 27,400 | $46.62 M |
| 08/22/2024 | $9.15 | $9.38 (2.51%) | $9.63 | $9.03 | 16,917 | $47.75 M |
| 08/21/2024 | $8.71 | $9.15 (5.05%) | $9.17 | $8.71 | 28,000 | $48.88 M |
| 08/20/2024 | $9.05 | $8.92 (-1.44%) | $9.05 | $8.63 | 10,200 | $43.72 M |
| 08/19/2024 | $8.42 | $9.04 (7.36%) | $9.23 | $8.42 | 40,500 | $47.59 M |
| 08/16/2024 | $8.00 | $8.34 (4.25%) | $8.41 | $7.97 | 6,900 | $43.40 M |
| 08/15/2024 | $8.32 | $8.35 (0.36%) | $8.36 | $8.06 | 15,600 | $37.10 M |
| 08/14/2024 | $8.22 | $8.15 (-0.85%) | $8.50 | $8.09 | 21,730 | $37.91 M |
| 08/13/2024 | $7.02 | $8.05 (14.67%) | $8.20 | $7.01 | 52,900 | $37.10 M |
| 08/12/2024 | $6.85 | $6.73 (-1.75%) | $7.01 | $6.73 | 5,511 | $32.91 M |
| 08/09/2024 | $7.25 | $7.05 (-2.76%) | $7.25 | $6.95 | 3,928 | $35.39 M |
| 08/08/2024 | $7.04 | $7.13 (1.28%) | $7.15 | $7.04 | 2,200 | $34.75 M |
| 08/07/2024 | $6.90 | $6.95 (0.72%) | $7.24 | $6.86 | 6,200 | $33.63 M |
| 08/06/2024 | $6.80 | $6.88 (1.18%) | $7.05 | $6.80 | 7,000 | $31.39 M |
| 08/05/2024 | $6.75 | $6.77 (0.3%) | $7.17 | $6.51 | 14,100 | $29.31 M |
| 08/02/2024 | $7.42 | $7.12 (-4.04%) | $7.42 | $7.05 | 7,200 | $30.59 M |
| 08/01/2024 | $7.24 | $7.30 (0.83%) | $7.48 | $7.11 | 20,445 | $32.99 M |
| 07/31/2024 | $8.59 | $6.91 (-19.56%) | $9.05 | $6.73 | 225,541 | $34.11 M |
| 07/30/2024 | $8.77 | $8.90 (1.48%) | $9.15 | $8.52 | 18,200 | $35.71 M |
| 07/29/2024 | $9.05 | $9.05 (0%) | $9.16 | $8.78 | 6,747 | $36.83 M |
| 07/26/2024 | $9.00 | $9.05 (0.56%) | $9.23 | $9.00 | 10,118 | $36.03 M |
| 07/25/2024 | $9.35 | $8.97 (-4.06%) | $9.35 | $8.71 | 1,500 | $33.95 M |
| 07/24/2024 | $9.35 | $8.89 (-4.92%) | $9.35 | $8.89 | 2,830 | $32.83 M |
| 07/23/2024 | $9.14 | $8.91 (-2.52%) | $9.22 | $8.80 | 4,900 | $36.03 M |
| 07/22/2024 | $8.52 | $8.98 (5.4%) | $9.25 | $8.52 | 4,000 | $34.11 M |
| 07/19/2024 | $8.39 | $8.70 (3.69%) | $8.83 | $8.39 | 3,200 | $30.27 M |
| 07/18/2024 | $8.54 | $8.55 (0.12%) | $9.38 | $8.40 | 4,300 | $31.23 M |
| 07/17/2024 | $8.73 | $8.61 (-1.37%) | $8.90 | $8.54 | 10,100 | $33.47 M |
| 07/16/2024 | $8.88 | $8.87 (-0.11%) | $9.09 | $8.70 | 10,600 | $34.11 M |
| 07/15/2024 | $9.00 | $8.93 (-0.78%) | $9.00 | $8.87 | 2,500 | $35.07 M |
| 07/12/2024 | $9.06 | $8.98 (-0.88%) | $9.06 | $8.82 | 4,208 | $33.63 M |
| 07/11/2024 | $8.66 | $8.86 (2.31%) | $8.96 | $8.66 | 20,014 | $34.59 M |
| 07/10/2024 | $8.43 | $8.68 (2.97%) | $8.69 | $8.38 | 5,700 | $31.71 M |
| 07/09/2024 | $7.86 | $8.63 (9.8%) | $8.63 | $7.50 | 16,853 | $33.31 M |
| 07/08/2024 | $7.61 | $7.69 (1.05%) | $7.69 | $7.10 | 12,800 | $32.35 M |