CareCloud, Inc. - CCLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.32	3.36	3.36	3.41	3.32	238,686
September 25, 2025	3.32	3.33	3.33	3.37	3.21	384,048
September 24, 2025	3.44	3.33	3.33	3.5	3.29	332,838
September 23, 2025	3.6	3.41	3.41	3.73	3.41	602,002
September 22, 2025	3.51	3.61	3.61	3.67	3.48	623,200
September 19, 2025	3.53	3.5	3.5	3.63	3.5	801,884
September 18, 2025	3.4	3.52	3.52	3.67	3.4	768,022
September 17, 2025	3.44	3.35	3.35	3.57	3.35	759,919
September 16, 2025	3.61	3.44	3.44	3.63	3.44	287,616
September 15, 2025	3.76	3.63	3.63	3.8	3.61	270,400
September 12, 2025	3.8	3.73	3.73	3.98	3.72	571,103
September 11, 2025	3.53	3.79	3.79	3.83	3.51	480,000
September 10, 2025	3.56	3.5	3.5	3.63	3.46	389,633
September 09, 2025	3.42	3.56	3.56	3.57	3.35	649,118
September 08, 2025	3.51	3.41	3.41	3.52	3.38	406,501
September 05, 2025	3.52	3.49	3.49	3.57	3.33	413,622
September 04, 2025	3.64	3.5	3.5	3.65	3.43	643,748
September 03, 2025	3.65	3.65	3.65	3.65	3.48	550,800
September 02, 2025	3.8	3.68	3.68	3.91	3.59	925,400
August 29, 2025	3.8	3.84	3.84	3.96	3.77	608,909
August 28, 2025	3.72	3.78	3.77	4.01	3.71	1.55M
August 27, 2025	3.69	3.71	3.71	3.83	3.57	1.37M
August 26, 2025	3.34	3.68	3.68	3.69	3.3	2.94M
August 25, 2025	2.85	3.18	3.18	3.23	2.83	1.89M
August 22, 2025	2.74	2.83	2.83	2.84	2.72	358,052
August 21, 2025	2.63	2.72	2.72	2.73	2.61	104,644
August 20, 2025	2.71	2.64	2.64	2.71	2.54	471,748
August 19, 2025	2.7	2.72	2.72	2.75	2.65	316,958
August 18, 2025	2.62	2.72	2.72	2.74	2.58	336,972
August 15, 2025	2.55	2.6	2.6	2.63	2.5	351,143
August 14, 2025	2.56	2.56	2.56	2.6	2.5	441,740
August 13, 2025	2.54	2.55	2.55	2.61	2.5	167,351
August 12, 2025	2.56	2.53	2.53	2.6	2.48	223,944
August 11, 2025	2.7	2.56	2.56	2.75	2.53	422,714
August 08, 2025	2.5	2.68	2.68	2.68	2.47	632,821
August 07, 2025	2.6	2.47	2.47	2.64	2.4	465,226
August 06, 2025	2.43	2.55	2.55	2.7	2.31	918,700
August 05, 2025	2.52	2.38	2.38	2.55	2.31	683,535
August 04, 2025	2.36	2.38	2.38	2.39	2.27	185,701
August 01, 2025	2.35	2.31	2.31	2.35	2.28	159,684
July 31, 2025	2.4	2.38	2.38	2.4	2.34	123,415
July 30, 2025	2.41	2.36	2.36	2.41	2.34	65,910
July 29, 2025	2.42	2.37	2.37	2.42	2.35	148,019
July 28, 2025	2.46	2.45	2.45	2.49	2.4	221,500
July 25, 2025	2.41	2.45	2.45	2.46	2.33	172,727
July 24, 2025	2.46	2.37	2.37	2.46	2.35	164,510
July 23, 2025	2.42	2.47	2.47	2.48	2.41	104,592
July 22, 2025	2.36	2.41	2.41	2.44	2.34	160,300
July 21, 2025	2.39	2.36	2.36	2.43	2.32	158,928
July 18, 2025	2.48	2.39	2.39	2.5	2.37	196,785
July 17, 2025	2.4	2.47	2.47	2.49	2.39	250,307
July 16, 2025	2.36	2.4	2.4	2.41	2.3	191,577
July 15, 2025	2.34	2.31	2.31	2.34	2.27	155,512
July 14, 2025	2.38	2.31	2.31	2.41	2.31	181,041
July 11, 2025	2.38	2.38	2.38	2.43	2.36	151,100
July 10, 2025	2.4	2.42	2.42	2.44	2.35	175,732
July 09, 2025	2.43	2.4	2.4	2.47	2.4	182,200
July 08, 2025	2.37	2.42	2.42	2.48	2.35	195,413
July 07, 2025	2.42	2.36	2.36	2.44	2.29	304,971
July 03, 2025	2.43	2.46	2.46	2.48	2.41	87,548

CareCloud, Inc. (CCLD) NASDAQ