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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	21.62	21.62	21.62	21.73	21.5	5,333
October 01, 2025	21.43	21.5	21.5	21.78	21.2	15,207
September 30, 2025	21.48	21.44	21.44	21.49	20.91	7,722
September 29, 2025	21.4	21.33	21.15	21.48	20.91	19,300
September 26, 2025	21.6	21.4	21.22	21.6	21.2	4,900
September 25, 2025	21.81	21.3	21.12	21.82	21.3	32,300
September 24, 2025	21.95	22.05	21.86	22.05	21.78	2,800
September 23, 2025	21.85	21.97	21.78	21.97	21.85	1,219
September 22, 2025	21.85	21.84	21.65	21.9	21.79	2,155
September 19, 2025	21.84	21.81	21.63	21.85	21.79	4,450
September 18, 2025	21.75	21.75	21.56	21.85	21.75	3,236
September 17, 2025	21.79	21.85	21.66	21.85	21.77	1,921
September 16, 2025	21.8	21.85	21.66	21.85	21.75	4,807
September 15, 2025	21.84	21.75	21.56	21.85	21.72	5,508
September 12, 2025	21.86	21.77	21.77	21.89	21.53	7,139
September 11, 2025	21.44	21.69	21.69	21.78	21.44	2,600
September 10, 2025	21.36	21.3	21.3	21.36	21.3	2,300
September 09, 2025	21.59	21.23	21.23	21.81	20.82	21,428
September 08, 2025	21.4	21.53	21.53	21.84	21.4	10,189
September 05, 2025	21.69	21.4	21.4	21.9	21.4	13,000
September 04, 2025	22.14	21.61	21.61	22.14	21.61	4,700
September 03, 2025	21.45	21.5	21.5	21.77	21.38	11,530
September 02, 2025	21.78	21.49	21.49	21.78	21.4	6,800
August 29, 2025	21.95	21.61	21.61	21.95	21.58	8,000
August 28, 2025	22.08	21.9	21.9	22.08	21.65	8,651
August 27, 2025	22.01	21.63	21.63	22.15	21.25	15,244
August 26, 2025	21.65	22	22	22.3	21.65	16,011
August 25, 2025	21.5	22	22	22	21.36	18,400
August 22, 2025	21.1	21.6	21.6	21.6	21.08	13,001
August 21, 2025	21	21	21	21.1	20.82	5,100
August 20, 2025	21.04	21.06	21.06	21.08	20.95	5,620
August 19, 2025	20.64	21.05	21.05	21.05	20.64	4,021
August 18, 2025	21.04	20.81	20.81	21.07	20.81	11,500
August 15, 2025	21.05	21.01	21.01	21.05	21	3,700
August 14, 2025	20.96	20.95	20.95	21.07	20.9	4,108
August 13, 2025	21.02	21	21	21.03	21	1,709
August 12, 2025	20.8	20.89	20.89	21	20.73	4,021
August 11, 2025	20.75	20.85	20.85	20.86	20.74	3,600
August 08, 2025	20.53	20.61	20.61	20.97	20.5	4,100
August 07, 2025	20.55	20.66	20.66	21.09	20.54	12,430
August 06, 2025	20.34	20.48	20.48	20.55	20.34	4,742
August 05, 2025	20.32	20.43	20.43	20.43	20.28	5,817
August 04, 2025	20.18	20.21	20.21	20.32	20.1	10,700
August 01, 2025	19.9	20.14	20.14	20.2	19.9	7,100
July 31, 2025	19.72	19.9	19.9	19.94	19.72	1,300
July 30, 2025	20.05	20.06	19.88	20.12	20.01	1,633
July 29, 2025	19.93	20	19.82	20	19.86	1,884
July 28, 2025	20.22	19.8	19.62	20.22	19.7	11,315
July 25, 2025	19.98	19.9	19.72	19.98	19.86	3,548
July 24, 2025	20.1	19.95	19.77	20.22	19.95	2,900
July 23, 2025	20.08	20.05	19.87	20.08	19.95	1,570
July 22, 2025	20.1	20.05	19.87	20.1	19.99	1,400
July 21, 2025	20.1	19.96	19.78	20.1	19.81	2,723
July 18, 2025	19.84	20.05	19.87	20.05	19.83	2,733
July 17, 2025	20.1	20.1	19.92	20.1	20.1	641
July 16, 2025	19.79	19.6	19.42	20.13	19.57	10,800
July 15, 2025	19.67	20.01	19.83	20.2	19.67	4,400
July 14, 2025	19.83	19.66	19.48	19.83	19.65	1,200
July 11, 2025	19.83	19.76	19.58	19.88	19.76	949
July 10, 2025	19.74	19.63	19.45	20	19.61	10,600

CareCloud, Inc. (CCLDO) NASDAQ