5 DAY PERFORMANCE
+35.15%
1 MONTH PERFORMANCE
+29.38%
3 MONTH PERFORMANCE
+19.74%
6 MONTH PERFORMANCE
-1.09%
YEAR-TO-DATE PERFORMANCE
-6.51%
1 YEAR PERFORMANCE
-20.87%
CareCloud Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $2.00 | $1.94 (-3%) | $2.02 | $1.93 | 494.06 K | $82.44 M |
| 10/07/2026 | $2.07 | $2.01 (-2.9%) | $2.07 | $2.00 | 147.91 K | $85.41 M |
| 10/06/2026 | $2.07 | $2.07 (0%) | $2.11 | $2.03 | 250.11 K | $87.96 M |
| 10/05/2026 | $2.04 | $2.04 (0%) | $2.09 | $2.03 | 132.20 K | $86.69 M |
| 10/02/2026 | $2.07 | $2.02 (-2.42%) | $2.08 | $2.02 | 140.61 K | $85.84 M |
| 10/01/2026 | $2.04 | $2.04 (0%) | $2.07 | $1.99 | 303.30 K | $86.69 M |
| 09/30/2026 | $2.08 | $2.04 (-1.92%) | $2.08 | $2.04 | 74.22 K | $86.69 M |
| 09/29/2026 | $2.02 | $2.08 (2.97%) | $2.12 | $2.02 | 195.30 K | $88.39 M |
| 09/28/2026 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.03 | 183.10 K | $87.11 M |
| 09/25/2026 | $2.05 | $2.05 (0%) | $2.09 | $2.04 | 140.10 K | $87.11 M |
| 09/24/2026 | $2.06 | $2.06 (0%) | $2.09 | $2.04 | 140.20 K | $87.54 M |
| 09/23/2026 | $2.14 | $2.06 (-3.74%) | $2.14 | $2.06 | 220.20 K | $87.54 M |
| 09/22/2026 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.13 | 152.11 K | $91.36 M |
| 09/21/2026 | $2.16 | $2.15 (-0.46%) | $2.17 | $2.13 | 183.90 K | $91.36 M |
| 09/18/2026 | $2.23 | $2.17 (-2.69%) | $2.23 | $2.15 | 135.30 K | $92.21 M |
| 09/17/2026 | $2.14 | $2.22 (3.74%) | $2.23 | $2.13 | 564.70 K | $94.34 M |
| 09/16/2026 | $2.05 | $2.09 (1.95%) | $2.12 | $2.04 | 274.42 K | $88.81 M |
| 09/15/2026 | $2.07 | $2.05 (-0.97%) | $2.09 | $2.05 | 126.38 K | $87.11 M |
| 09/14/2026 | $2.05 | $2.09 (1.95%) | $2.13 | $2.05 | 103.60 K | $88.81 M |
| 09/11/2026 | $2.06 | $2.05 (-0.49%) | $2.07 | $2.04 | 99.14 K | $87.11 M |
| 09/10/2026 | $2.11 | $2.04 (-3.32%) | $2.12 | $2.03 | 318.26 K | $86.69 M |
| 09/09/2026 | $2.11 | $2.11 (0%) | $2.17 | $2.11 | 240.11 K | $89.66 M |
| 09/08/2026 | $2.24 | $2.17 (-3.13%) | $2.24 | $2.13 | 601.87 K | $92.21 M |
| 09/04/2026 | $2.24 | $2.23 (-0.45%) | $2.26 | $2.20 | 426.83 K | $94.76 M |
| 09/03/2026 | $2.25 | $2.24 (-0.44%) | $2.26 | $2.19 | 342.88 K | $95.19 M |
| 09/02/2026 | $2.26 | $2.24 (-0.88%) | $2.30 | $2.22 | 256.10 K | $95.19 M |
| 09/01/2026 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.25 | 269.41 K | $96.04 M |
| 08/31/2026 | $2.46 | $2.35 (-4.47%) | $2.47 | $2.33 | 724.31 K | $99.86 M |
| 08/28/2026 | $2.51 | $2.49 (-0.8%) | $2.61 | $2.43 | 1.03 M | $105.81 M |
| 08/27/2026 | $2.63 | $2.66 (1.14%) | $2.80 | $2.62 | 634.74 K | $113.03 M |
| 08/26/2026 | $2.41 | $2.64 (9.54%) | $2.65 | $2.41 | 421.75 K | $112.18 M |
| 08/25/2026 | $2.49 | $2.41 (-3.21%) | $2.51 | $2.40 | 166.56 K | $102.41 M |
| 08/24/2026 | $2.50 | $2.50 (0%) | $2.56 | $2.46 | 151.47 K | $106.23 M |
| 08/21/2026 | $2.61 | $2.51 (-3.83%) | $2.63 | $2.50 | 294.25 K | $106.66 M |
| 08/20/2026 | $2.62 | $2.63 (0.38%) | $2.68 | $2.60 | 265.86 K | $111.76 M |
| 08/19/2026 | $2.61 | $2.64 (1.15%) | $2.67 | $2.59 | 192.15 K | $112.18 M |
| 08/18/2026 | $2.46 | $2.59 (5.28%) | $2.63 | $2.46 | 250.60 K | $110.06 M |
| 08/17/2026 | $2.58 | $2.47 (-4.26%) | $2.65 | $2.46 | 501.21 K | $104.96 M |
| 08/14/2026 | $2.45 | $2.59 (5.71%) | $2.64 | $2.42 | 404.52 K | $110.06 M |
| 08/13/2026 | $2.44 | $2.45 (0.41%) | $2.52 | $2.42 | 267.50 K | $104.11 M |
| 08/12/2026 | $2.40 | $2.45 (2.08%) | $2.48 | $2.38 | 283.64 K | $104.11 M |
| 08/11/2026 | $2.42 | $2.44 (0.83%) | $2.50 | $2.40 | 250.13 K | $103.68 M |
| 08/10/2026 | $2.60 | $2.41 (-7.31%) | $2.67 | $2.40 | 440.70 K | $102.41 M |
| 08/07/2026 | $2.33 | $2.63 (12.88%) | $2.66 | $2.33 | 456.19 K | $111.76 M |
| 08/06/2026 | $2.20 | $2.32 (5.45%) | $2.38 | $2.03 | 1.92 M | $98.58 M |
| 08/05/2026 | $2.63 | $2.54 (-3.42%) | $2.65 | $2.41 | 567.54 K | $107.93 M |
| 08/04/2026 | $2.65 | $2.60 (-1.89%) | $2.72 | $2.59 | 612.76 K | $110.48 M |
| 08/03/2026 | $2.45 | $2.65 (8.16%) | $2.69 | $2.45 | 502.90 K | $112.61 M |
| 07/31/2026 | $2.42 | $2.44 (0.83%) | $2.48 | $2.36 | 267.71 K | $103.63 M |
| 07/30/2026 | $2.39 | $2.41 (0.84%) | $2.44 | $2.36 | 171.41 K | $102.36 M |
| 07/29/2026 | $2.34 | $2.42 (3.42%) | $2.46 | $2.34 | 301.72 K | $102.78 M |
| 07/28/2026 | $2.30 | $2.36 (2.61%) | $2.36 | $2.21 | 248.62 K | $100.23 M |
| 07/27/2026 | $2.25 | $2.23 (-0.89%) | $2.30 | $2.23 | 156.11 K | $94.71 M |
| 07/24/2026 | $2.17 | $2.22 (2.3%) | $2.23 | $2.16 | 51.40 K | $94.29 M |
| 07/23/2026 | $2.19 | $2.17 (-0.91%) | $2.19 | $2.15 | 141.47 K | $92.16 M |
| 07/22/2026 | $2.23 | $2.19 (-1.79%) | $2.25 | $2.15 | 167.43 K | $93.01 M |
| 07/21/2026 | $2.26 | $2.23 (-1.33%) | $2.30 | $2.23 | 99.85 K | $94.71 M |
| 07/20/2026 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.25 | 112.10 K | $96.41 M |
| 07/17/2026 | $2.32 | $2.32 (0%) | $2.34 | $2.27 | 359.92 K | $98.53 M |
| 07/16/2026 | $2.35 | $2.33 (-0.85%) | $2.43 | $2.33 | 111.72 K | $98.96 M |
| 07/15/2026 | $2.33 | $2.35 (0.86%) | $2.37 | $2.30 | 86.34 K | $99.81 M |
| 07/14/2026 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.28 | 226.90 K | $98.53 M |
| 07/13/2026 | $2.38 | $2.38 (0%) | $2.44 | $2.33 | 289.90 K | $101.08 M |
| 07/10/2026 | $2.30 | $2.35 (2.17%) | $2.35 | $2.29 | 252.90 K | $99.81 M |
| 07/09/2026 | $2.15 | $2.28 (6.05%) | $2.30 | $2.12 | 256.00 K | $96.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
