5 DAY PERFORMANCE
-0.13%
1 MONTH PERFORMANCE
+5.92%
3 MONTH PERFORMANCE
+70.98%
6 MONTH PERFORMANCE
+121.09%
YEAR-TO-DATE PERFORMANCE
-3.20%
1 YEAR PERFORMANCE
+156.13%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $19.26 | $19.44 (0.93%) | $19.50 | $19.00 | 7,500 | $45.19 M |
| 01/16/2025 | $19.25 | $19.26 (0.05%) | $19.42 | $19.25 | 7,100 | $42.92 M |
| 01/15/2025 | $19.22 | $19.46 (1.25%) | $19.48 | $19.00 | 7,543 | $45.19 M |
| 01/14/2025 | $18.93 | $19.47 (2.85%) | $19.47 | $18.93 | 8,139 | $45.35 M |
| 01/13/2025 | $19.16 | $19.25 (0.47%) | $19.49 | $19.15 | 11,400 | $47.45 M |
| 01/10/2025 | $19.25 | $19.37 (0.62%) | $19.37 | $18.75 | 12,147 | $48.91 M |
| 01/08/2025 | $19.25 | $19.27 (0.1%) | $19.39 | $18.72 | 10,434 | $52.80 M |
| 01/07/2025 | $19.48 | $19.36 (-0.62%) | $19.50 | $18.71 | 7,800 | $55.06 M |
| 01/06/2025 | $19.32 | $19.32 (0%) | $19.43 | $19.04 | 47,601 | $56.04 M |
| 01/03/2025 | $19.80 | $19.13 (-3.38%) | $19.80 | $18.71 | 23,923 | $59.44 M |
| 01/02/2025 | $19.78 | $19.61 (-0.86%) | $20.00 | $19.31 | 6,928 | $61.70 M |
| 12/31/2024 | $19.00 | $19.87 (4.58%) | $20.00 | $18.51 | 30,800 | $59.28 M |
| 12/30/2024 | $18.64 | $18.85 (1.13%) | $18.94 | $18.45 | 6,417 | $62.19 M |
| 12/27/2024 | $18.45 | $18.75 (1.63%) | $18.75 | $17.77 | 42,226 | $58.95 M |
| 12/26/2024 | $18.25 | $18.50 (1.37%) | $18.61 | $18.25 | 12,300 | $62.51 M |
| 12/24/2024 | $18.25 | $18.25 (0%) | $18.42 | $18.00 | 7,901 | $63.97 M |
| 12/23/2024 | $18.25 | $18.21 (-0.22%) | $18.34 | $18.04 | 9,200 | $59.92 M |
| 12/20/2024 | $17.89 | $18.16 (1.51%) | $18.25 | $17.79 | 18,600 | $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 |