CareCloud, Inc. (CCLD) NASDAQ

1.47

-0.13(-8.13%)

Updated at March 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 14, 20251.61.471.471.641.42.29M
March 13, 20252.321.61.62.351.5330.52M
March 12, 20251.591.61.61.681.41624,411
March 11, 20251.661.61.61.671.57550,340
March 10, 20251.631.681.681.941.51941,458
March 07, 20252.031.661.662.121.61.45M
March 06, 20252.892.112.112.891.951.23M
March 05, 20253.083.123.123.122.8892,156
March 04, 20253.092.992.993.122.9117,449
March 03, 20253.53.063.063.513.05103,300
February 28, 20253.233.343.343.43.2330,719
February 27, 20253.333.243.243.443.2168,903
February 26, 20253.223.313.313.423.2244,409
February 25, 20253.363.233.233.463.1373,995
February 24, 20253.533.353.353.623.32113,804
February 21, 20253.763.573.573.793.5467,495
February 20, 20253.873.763.763.873.6487,100
February 19, 20253.933.863.864.043.8551,346
February 18, 20254.213.963.964.213.9128,136
February 14, 20254.064.154.154.254.0698,025
February 13, 20254.424.044.044.423.9123,372
February 12, 20254.424.364.364.574.31110,600
February 11, 20254.614.54.54.664.26130,122
February 10, 20254.24.614.614.754.16221,900
February 07, 20254.044.134.134.294.0480,910
February 06, 20254.014.084.084.123.9661,292
February 05, 20253.933.963.964.133.8775,517
February 04, 20253.683.913.914.053.58154,900
February 03, 20253.43.743.743.893.32254,222
January 31, 20253.643.443.443.753.41105,338
January 30, 20253.643.723.723.783.5681,307
January 29, 20253.73.593.593.763.5840,406
January 28, 20253.583.743.743.743.35144,972
January 27, 20253.373.483.483.663.2168,535
January 24, 20253.293.463.463.523.25131,800
January 23, 20253.393.243.243.433.15118,923
January 22, 20253.253.393.393.493.1100,796
January 21, 20252.953.093.093.252.95178,645
January 17, 20252.682.792.792.832.683,000
January 16, 20252.772.652.652.832.667,345
January 15, 20252.82.792.792.882.7657,600
January 14, 20252.942.82.83.012.72121,312
January 13, 20252.962.932.933.042.77160,020
January 10, 20253.163.023.023.352.88127,902
January 08, 20253.413.263.263.483.1581,932
January 07, 20253.653.43.43.653.2681,300
January 06, 20253.623.463.463.913.35191,300
January 03, 20253.853.673.673.893.57133,148
January 02, 20253.763.813.813.983.56118,000
December 31, 20243.93.663.664.043.6188,700
December 30, 20243.633.843.843.893.42178,135
December 27, 20243.873.643.644.053.52144,638
December 26, 20243.963.863.864.083.7453,400
December 24, 20243.93.953.954.193.8589,422
December 23, 20243.383.73.73.743.3198,216
December 20, 20243.483.43.43.673.3675,015
December 19, 20243.793.493.493.993.45112,883
December 18, 20243.553.733.733.963.52203,317
December 17, 20243.353.513.513.613.23122,840
December 16, 20243.473.413.413.513.17184,800