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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.29	2.45	2.45	2.47	2.26	244,800
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

CareCloud, Inc. (CCLD) NASDAQ