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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	2.35	2.27	2.27	2.37	2.27	104,888
June 30, 2025	2.41	2.36	2.36	2.47	2.33	159,300
June 27, 2025	2.4	2.41	2.41	2.44	2.29	315,662
June 26, 2025	2.51	2.28	2.28	2.51	2.26	456,100
June 25, 2025	2.57	2.52	2.52	2.57	2.44	312,156
June 24, 2025	2.49	2.57	2.57	2.57	2.43	753,529
June 23, 2025	2.45	2.49	2.49	2.49	2.25	689,300
June 20, 2025	2.5	2.5	2.5	2.52	2.32	2.51M
June 18, 2025	2.34	2.52	2.52	2.56	2.34	1.49M
June 17, 2025	2.1	2.35	2.35	2.36	2.09	870,700
June 16, 2025	2.06	2.13	2.13	2.19	2.05	162,773
June 13, 2025	2.12	2.07	2.07	2.15	2.06	412,563
June 12, 2025	2.23	2.16	2.16	2.23	2.14	182,100
June 11, 2025	2.25	2.24	2.24	2.31	2.18	268,815
June 10, 2025	2.2	2.23	2.23	2.27	2.18	263,896
June 09, 2025	2.22	2.18	2.18	2.22	2.13	289,743
June 06, 2025	2.05	2.18	2.18	2.32	2.15	755,250
June 05, 2025	2.14	2.16	2.16	2.22	2.11	208,860
June 04, 2025	2.19	2.14	2.14	2.19	2.1	124,600
June 03, 2025	2.05	2.17	2.17	2.19	2.03	456,400
June 02, 2025	2.02	2.02	2.02	2.08	1.99	219,018
May 30, 2025	2.1	2.02	2.02	2.13	2.02	191,457
May 29, 2025	2.09	2.12	2.12	2.14	2.05	346,219
May 28, 2025	2.07	2.05	2.05	2.11	2.03	330,000
May 27, 2025	2.03	2.06	2.06	2.09	2	363,300
May 23, 2025	2.01	1.99	1.99	2.04	1.96	403,425
May 22, 2025	2.02	2.05	2.05	2.1	1.99	214,723
May 21, 2025	2.14	2.03	2.03	2.14	1.98	381,892
May 20, 2025	2.07	2.12	2.12	2.14	2.05	216,509
May 19, 2025	2.08	2.07	2.07	2.1	2.04	149,400
May 16, 2025	2.02	2.1	2.1	2.19	2.01	507,905
May 15, 2025	2.04	2.03	2.03	2.06	1.96	244,016
May 14, 2025	1.96	2.03	2.03	2.09	1.95	518,427
May 13, 2025	2.05	1.98	1.98	2.05	1.96	348,106
May 12, 2025	1.97	2.03	2.03	2.1	1.96	654,023
May 09, 2025	1.84	1.91	1.91	1.97	1.84	500,899
May 08, 2025	1.89	1.84	1.84	1.94	1.84	290,000
May 07, 2025	2.17	1.88	1.88	2.17	1.87	670,500
May 06, 2025	1.94	2.14	2.14	2.44	1.8	5.07M
May 05, 2025	1.89	1.75	1.75	1.89	1.73	358,400
May 02, 2025	1.8	1.89	1.89	1.97	1.79	572,821
May 01, 2025	1.82	1.78	1.78	1.89	1.77	316,766
April 30, 2025	1.81	1.83	1.83	1.83	1.71	501,161
April 29, 2025	1.82	1.82	1.82	1.89	1.8	412,900
April 28, 2025	1.7	1.8	1.8	1.85	1.69	1.13M
April 25, 2025	1.67	1.67	1.67	1.69	1.56	260,548
April 24, 2025	1.52	1.67	1.67	1.67	1.52	484,400
April 23, 2025	1.42	1.53	1.53	1.59	1.42	451,716
April 22, 2025	1.38	1.41	1.41	1.43	1.38	153,964
April 21, 2025	1.4	1.36	1.36	1.42	1.33	202,128
April 17, 2025	1.4	1.42	1.42	1.43	1.39	132,105
April 16, 2025	1.4	1.38	1.38	1.42	1.34	328,128
April 15, 2025	1.31	1.43	1.43	1.45	1.31	345,521
April 14, 2025	1.24	1.34	1.34	1.39	1.24	533,200
April 11, 2025	1.28	1.19	1.19	1.3	1.15	1.11M
April 10, 2025	1.26	1.25	1.25	1.37	1.24	420,857
April 09, 2025	1.19	1.38	1.38	1.4	1.17	450,675
April 08, 2025	1.29	1.2	1.2	1.3	1.16	774,100
April 07, 2025	1.16	1.25	1.25	1.29	1.14	629,510
April 04, 2025	1.27	1.26	1.26	1.33	1.2	662,624

CareCloud, Inc. (CCLD) NASDAQ