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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	25.38	25.24	25.24	25.38	25.24	8,540
December 03, 2025	25.35	25.35	25.35	25.35	25.35	507
December 02, 2025	25.35	25.18	25.18	25.35	25.18	2,800
December 01, 2025	25.42	25.17	25.17	25.42	25.17	4,300
November 28, 2025	25.4	25.42	25.42	25.45	25.2	3,237
November 26, 2025	25.34	25.24	25.06	25.48	25.08	8,804
November 25, 2025	25.12	25.37	25.19	25.37	25.1	8,835
November 24, 2025	25	25.08	25.08	25.12	24.91	6,892
November 21, 2025	24.85	25.05	25.05	25.12	24.85	11,200
November 20, 2025	25.03	25.03	25.03	25.03	24.9	5,724
November 19, 2025	25.02	24.93	24.93	25.02	24.93	7,326
November 18, 2025	25.25	25.01	25.01	25.8	24.96	22,803
November 17, 2025	25.1	25.06	25.06	25.25	25.05	4,800
November 14, 2025	25.16	24.96	24.96	25.3	24.95	6,200
November 13, 2025	25.25	25.14	25.14	25.26	24.9	12,095
November 12, 2025	24.4	25.25	25.25	25.4	24.4	26,200
November 11, 2025	24.39	24.44	24.44	24.6	24.25	26,500
November 10, 2025	24.1	24.04	24.04	24.4	23.55	106,000
November 07, 2025	21.19	21.23	21.23	21.33	21.03	13,521
November 06, 2025	21.2	21.2	21.2	21.6	20.95	19,800
November 05, 2025	21	20.89	20.89	21.05	20.88	7,300
November 04, 2025	20.46	20.75	20.75	20.9	20.46	16,300
November 03, 2025	21.21	21.01	21.01	21.21	20.95	6,541
October 31, 2025	21.01	21.07	21.07	21.1	20.99	6,900
October 30, 2025	21.21	21.15	20.97	21.27	21.15	4,538
October 29, 2025	21.38	21.27	21.08	21.39	21.26	3,400
October 28, 2025	21.3	21.26	21.08	21.48	21.26	2,945
October 27, 2025	21.19	21.27	21.09	21.45	21.19	6,900
October 24, 2025	21.4	21.5	21.31	21.5	21.38	2,674
October 23, 2025	21.3	21.3	21.3	21.4	21.3	4,493
October 22, 2025	21.25	21.18	21.18	21.26	21.06	8,200
October 21, 2025	21.24	21.33	21.33	21.4	21.1	5,206
October 20, 2025	21.15	21.25	21.25	21.29	21.12	7,205
October 17, 2025	21.24	21.23	21.23	21.44	21.12	8,200
October 16, 2025	21.47	21.25	21.25	21.47	21.18	2,400
October 15, 2025	21.5	21.49	21.49	21.5	21.35	1,024
October 14, 2025	21.11	21.51	21.51	21.51	21.11	2,105
October 13, 2025	21	21.21	21.21	21.4	20.9	17,539
October 10, 2025	21.72	21.4	21.4	21.72	21.4	1,600
October 09, 2025	21.88	21.48	21.48	21.88	21.27	9,300
October 08, 2025	21.88	21.87	21.87	21.88	21.84	2,300
October 07, 2025	21.86	21.81	21.81	21.88	21.65	3,300
October 06, 2025	21.52	21.74	21.74	21.78	21.31	13,700
October 03, 2025	21.71	21.47	21.47	21.73	21.47	3,400
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

CareCloud, Inc. (CCLDO) NASDAQ