5 DAY PERFORMANCE
+0.61%
1 MONTH PERFORMANCE
+10.93%
3 MONTH PERFORMANCE
+40.23%
6 MONTH PERFORMANCE
+125.59%
YEAR-TO-DATE PERFORMANCE
+136.15%
1 YEAR PERFORMANCE
+152.57%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $17.89 | $18.16 (1.51%) | $18.25 | $17.79 | 18,656 | $55.06 M |
| 12/19/2024 | $17.85 | $18.00 (0.84%) | $18.01 | $17.72 | 6,700 | $56.52 M |
| 12/18/2024 | $17.89 | $17.75 (-0.78%) | $18.22 | $17.72 | 24,902 | $60.41 M |
| 12/17/2024 | $18.24 | $17.80 (-2.41%) | $18.24 | $17.78 | 5,744 | $56.85 M |
| 12/16/2024 | $17.75 | $18.05 (1.69%) | $18.22 | $17.75 | 18,601 | $55.23 M |
| 12/13/2024 | $17.65 | $18.24 (3.34%) | $18.73 | $17.65 | 34,509 | $55.39 M |
| 12/12/2024 | $18.10 | $17.85 (-1.38%) | $18.50 | $17.85 | 13,028 | $52.63 M |
| 12/11/2024 | $18.83 | $18.24 (-3.13%) | $18.84 | $17.60 | 22,600 | $63.97 M |
| 12/10/2024 | $17.77 | $18.14 (2.08%) | $18.78 | $17.72 | 25,405 | $72.23 M |
| 12/09/2024 | $17.00 | $17.50 (2.94%) | $17.50 | $16.96 | 18,000 | $70.29 M |
| 12/06/2024 | $16.99 | $16.97 (-0.12%) | $17.23 | $16.69 | 12,100 | $63.49 M |
| 12/05/2024 | $16.46 | $16.59 (0.79%) | $16.98 | $16.39 | 17,200 | $63.97 M |
| 12/04/2024 | $16.58 | $16.48 (-0.6%) | $16.72 | $16.48 | 8,020 | $56.68 M |
| 12/03/2024 | $16.63 | $16.66 (0.18%) | $16.86 | $16.60 | 8,800 | $69.64 M |
| 12/02/2024 | $16.94 | $16.89 (-0.3%) | $17.18 | $16.89 | 6,300 | $63.97 M |
| 11/29/2024 | $16.51 | $16.91 (2.42%) | $16.97 | $16.32 | 9,100 | $51.18 M |
| 11/27/2024 | $16.31 | $16.34 (0.18%) | $16.45 | $16.13 | 10,700 | $50.37 M |
| 11/26/2024 | $16.61 | $16.26 (-2.11%) | $16.61 | $15.69 | 26,800 | $50.21 M |
| 11/25/2024 | $16.45 | $16.54 (0.55%) | $16.78 | $16.45 | 7,848 | $47.94 M |
| 11/22/2024 | $16.47 | $16.30 (-1.03%) | $16.47 | $16.14 | 9,700 | $45.67 M |
| 11/21/2024 | $16.65 | $16.37 (-1.68%) | $16.78 | $16.05 | 24,900 | $46.16 M |
| 11/20/2024 | $16.97 | $16.76 (-1.24%) | $16.97 | $16.60 | 9,200 | $43.73 M |
| 11/19/2024 | $16.75 | $16.88 (0.78%) | $17.01 | $16.56 | 14,010 | $45.35 M |
| 11/18/2024 | $16.56 | $16.61 (0.3%) | $16.75 | $16.55 | 6,300 | $45.19 M |
| 11/15/2024 | $16.97 | $16.60 (-2.18%) | $17.00 | $16.50 | 15,800 | $40.00 M |
| 11/14/2024 | $17.40 | $17.00 (-2.3%) | $17.45 | $16.60 | 10,143 | $41.46 M |
| 11/13/2024 | $16.57 | $17.36 (4.77%) | $18.00 | $16.57 | 64,800 | $42.43 M |
| 11/12/2024 | $16.00 | $16.42 (2.63%) | $17.00 | $15.23 | 64,288 | $51.34 M |
| 11/11/2024 | $12.60 | $12.46 (-1.11%) | $13.00 | $12.13 | 14,915 | $42.27 M |
| 11/08/2024 | $12.21 | $12.50 (2.38%) | $12.50 | $12.11 | 16,400 | $43.40 M |
| 11/07/2024 | $11.92 | $12.17 (2.1%) | $12.17 | $11.92 | 15,844 | $39.04 M |
| 11/06/2024 | $11.91 | $12.00 (0.76%) | $12.19 | $11.91 | 7,100 | $38.40 M |
| 11/05/2024 | $12.04 | $12.21 (1.41%) | $12.21 | $12.04 | 7,400 | $38.56 M |
| 11/04/2024 | $11.92 | $12.22 (2.52%) | $12.22 | $11.92 | 16,603 | $38.40 M |
| 11/01/2024 | $12.09 | $11.92 (-1.41%) | $12.09 | $11.85 | 3,833 | $37.10 M |
| 10/31/2024 | $12.09 | $12.09 (0%) | $12.30 | $11.87 | 10,405 | $37.27 M |
| 10/30/2024 | $12.40 | $12.20 (-1.61%) | $12.40 | $12.05 | 7,817 | $37.75 M |
| 10/29/2024 | $11.79 | $12.30 (4.33%) | $12.30 | $11.79 | 6,600 | $37.43 M |
| 10/28/2024 | $11.30 | $12.02 (6.37%) | $12.10 | $11.30 | 11,543 | $39.52 M |
| 10/25/2024 | $11.37 | $11.19 (-1.58%) | $11.37 | $11.10 | 14,313 | $38.88 M |
| 10/24/2024 | $11.28 | $11.36 (0.71%) | $11.36 | $11.08 | 15,497 | $39.85 M |
| 10/23/2024 | $11.19 | $11.29 (0.89%) | $11.37 | $11.19 | 4,109 | $40.01 M |
| 10/22/2024 | $11.23 | $11.34 (0.98%) | $11.44 | $11.23 | 10,620 | $40.98 M |
| 10/21/2024 | $11.33 | $11.25 (-0.71%) | $11.33 | $11.05 | 7,422 | $40.65 M |
| 10/18/2024 | $11.17 | $11.32 (1.34%) | $11.32 | $11.05 | 6,700 | $41.30 M |
| 10/17/2024 | $11.11 | $11.16 (0.45%) | $11.25 | $11.02 | 31,620 | $42.43 M |
| 10/16/2024 | $11.27 | $11.24 (-0.27%) | $11.27 | $11.10 | 31,247 | $41.78 M |
| 10/15/2024 | $11.35 | $11.20 (-1.32%) | $11.41 | $11.20 | 32,947 | $40.33 M |
| 10/14/2024 | $11.50 | $11.31 (-1.65%) | $11.50 | $11.17 | 12,900 | $39.52 M |
| 10/11/2024 | $11.67 | $11.70 (0.26%) | $11.78 | $11.65 | 2,732 | $38.23 M |
| 10/10/2024 | $11.74 | $11.75 (0.09%) | $11.86 | $11.62 | 3,037 | $37.43 M |
| 10/09/2024 | $11.75 | $11.74 (-0.09%) | $11.75 | $11.40 | 15,600 | $38.40 M |
| 10/08/2024 | $11.46 | $11.69 (2.01%) | $11.74 | $11.42 | 5,600 | $40.01 M |
| 10/07/2024 | $11.21 | $11.62 (3.66%) | $11.75 | $11.17 | 12,200 | $40.01 M |
| 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 |