-
5 DAY PERFORMANCE
-2.29% -
1 MONTH PERFORMANCE
+46.73% -
3 MONTH PERFORMANCE
+83.74% -
6 MONTH PERFORMANCE
+106.85% -
YEAR-TO-DATE PERFORMANCE
+115.99% -
1 YEAR PERFORMANCE
-3.04%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $16.56 | $16.61 (0.3%) | $16.75 | $16.55 | 6,372 | $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 |
| 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 |