5 DAY PERFORMANCE
+11.51%
1 MONTH PERFORMANCE
-2.31%
3 MONTH PERFORMANCE
-2.87%
6 MONTH PERFORMANCE
+55.50%
YEAR-TO-DATE PERFORMANCE
-7.38%
1 YEAR PERFORMANCE
-13.52%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.15 | $3.11 (-1.27%) | $3.15 | $3.08 | 336.11 K | $131.77 M |
| 12/04/2025 | $3.06 | $3.14 (2.61%) | $3.17 | $3.01 | 312.33 K | $133.04 M |
| 12/03/2025 | $3.03 | $3.08 (1.65%) | $3.09 | $2.98 | 273.21 K | $130.50 M |
| 12/02/2025 | $3.02 | $3.04 (0.66%) | $3.11 | $3.01 | 248.60 K | $128.80 M |
| 12/01/2025 | $3.10 | $3.00 (-3.23%) | $3.10 | $2.99 | 240.63 K | $127.11 M |
| 11/28/2025 | $3.14 | $3.10 (-1.27%) | $3.14 | $3.05 | 126.83 K | $131.34 M |
| 11/26/2025 | $2.97 | $3.11 (4.71%) | $3.19 | $2.96 | 399.00 K | $131.77 M |
| 11/25/2025 | $2.94 | $2.98 (1.36%) | $2.98 | $2.87 | 445.14 K | $126.26 M |
| 11/24/2025 | $2.97 | $2.93 (-1.35%) | $2.97 | $2.90 | 242.10 K | $124.14 M |
| 11/21/2025 | $2.89 | $2.94 (1.73%) | $2.98 | $2.83 | 254.00 K | $124.56 M |
| 11/20/2025 | $2.89 | $2.85 (-1.38%) | $3.05 | $2.83 | 478.24 K | $120.75 M |
| 11/19/2025 | $3.01 | $2.86 (-4.98%) | $3.02 | $2.85 | 252.91 K | $121.18 M |
| 11/18/2025 | $3.08 | $2.98 (-3.25%) | $3.14 | $2.96 | 483.30 K | $126.26 M |
| 11/17/2025 | $3.12 | $3.11 (-0.32%) | $3.19 | $3.06 | 462.14 K | $131.77 M |
| 11/14/2025 | $3.12 | $3.13 (0.32%) | $3.19 | $3.08 | 516.80 K | $132.61 M |
| 11/13/2025 | $3.16 | $3.18 (0.63%) | $3.20 | $3.10 | 529.63 K | $134.73 M |
| 11/12/2025 | $3.34 | $3.21 (-3.89%) | $3.37 | $3.15 | 446.90 K | $135.58 M |
| 11/11/2025 | $3.31 | $3.31 (0%) | $3.39 | $3.26 | 286.38 K | $140.24 M |
| 11/10/2025 | $3.42 | $3.37 (-1.46%) | $3.55 | $3.37 | 624.00 K | $142.78 M |
| 11/07/2025 | $3.40 | $3.47 (2.06%) | $3.49 | $3.13 | 583.26 K | $146.60 M |
| 11/06/2025 | $3.46 | $3.47 (0.29%) | $3.77 | $3.43 | 2.40 M | $147.02 M |
| 11/05/2025 | $2.91 | $2.95 (1.37%) | $2.99 | $2.86 | 591.30 K | $124.99 M |
| 11/04/2025 | $2.94 | $2.88 (-2.04%) | $2.97 | $2.86 | 362.33 K | $122.02 M |
| 11/03/2025 | $2.99 | $3.01 (0.67%) | $3.04 | $2.92 | 334.30 K | $127.53 M |
| 10/31/2025 | $3.06 | $2.95 (-3.59%) | $3.08 | $2.93 | 224.96 K | $97.70 M |
| 10/30/2025 | $3.02 | $3.01 (-0.33%) | $3.11 | $2.99 | 441.84 K | $99.69 M |
| 10/29/2025 | $3.04 | $3.02 (-0.66%) | $3.07 | $2.97 | 327.50 K | $100.02 M |
| 10/28/2025 | $3.12 | $3.04 (-2.56%) | $3.17 | $3.02 | 248.03 K | $100.68 M |
| 10/27/2025 | $3.26 | $3.11 (-4.6%) | $3.29 | $3.09 | 348.45 K | $103.00 M |
| 10/24/2025 | $3.31 | $3.25 (-1.81%) | $3.32 | $3.16 | 248.90 K | $107.64 M |
| 10/23/2025 | $3.23 | $3.20 (-0.93%) | $3.32 | $3.20 | 185.70 K | $105.98 M |
| 10/22/2025 | $3.40 | $3.23 (-5%) | $3.42 | $3.22 | 210.90 K | $106.97 M |
| 10/21/2025 | $3.34 | $3.42 (2.4%) | $3.43 | $3.26 | 290.85 K | $113.27 M |
| 10/20/2025 | $3.20 | $3.31 (3.44%) | $3.35 | $3.19 | 273.40 K | $109.62 M |
| 10/17/2025 | $3.05 | $3.10 (1.64%) | $3.14 | $2.94 | 324.98 K | $102.67 M |
| 10/16/2025 | $3.21 | $3.10 (-3.43%) | $3.24 | $3.08 | 242.33 K | $102.67 M |
| 10/15/2025 | $3.31 | $3.18 (-3.93%) | $3.32 | $3.12 | 274.00 K | $105.32 M |
| 10/14/2025 | $3.13 | $3.23 (3.19%) | $3.25 | $3.05 | 553.20 K | $106.97 M |
| 10/13/2025 | $3.14 | $3.23 (2.87%) | $3.30 | $3.14 | 284.18 K | $106.97 M |
| 10/10/2025 | $3.46 | $3.11 (-10.12%) | $3.52 | $3.10 | 782.64 K | $103.00 M |
| 10/09/2025 | $3.49 | $3.45 (-1.15%) | $3.57 | $3.42 | 374.10 K | $114.26 M |
| 10/08/2025 | $3.62 | $3.47 (-4.14%) | $3.66 | $3.44 | 446.26 K | $114.92 M |
| 10/07/2025 | $3.74 | $3.60 (-3.74%) | $3.85 | $3.50 | 597.80 K | $119.23 M |
| 10/06/2025 | $3.40 | $3.68 (8.24%) | $3.81 | $3.39 | 1.04 M | $121.88 M |
| 10/03/2025 | $3.32 | $3.39 (2.11%) | $3.47 | $3.32 | 251.20 K | $112.27 M |
| 10/02/2025 | $3.36 | $3.32 (-1.19%) | $3.36 | $3.26 | 276.64 K | $109.95 M |
| 10/01/2025 | $3.22 | $3.35 (4.04%) | $3.36 | $3.22 | 307.93 K | $110.95 M |
| 09/30/2025 | $3.31 | $3.21 (-3.02%) | $3.33 | $3.13 | 416.76 K | $106.31 M |
| 09/29/2025 | $3.37 | $3.38 (0.3%) | $3.58 | $3.36 | 323.20 K | $111.94 M |
| 09/26/2025 | $3.32 | $3.36 (1.2%) | $3.41 | $3.32 | 238.69 K | $111.28 M |
| 09/25/2025 | $3.32 | $3.33 (0.3%) | $3.37 | $3.21 | 384.05 K | $110.29 M |
| 09/24/2025 | $3.44 | $3.33 (-3.2%) | $3.50 | $3.29 | 332.84 K | $110.29 M |
| 09/23/2025 | $3.60 | $3.41 (-5.28%) | $3.73 | $3.41 | 602.00 K | $112.94 M |
| 09/22/2025 | $3.51 | $3.61 (2.85%) | $3.67 | $3.48 | 623.20 K | $119.56 M |
| 09/19/2025 | $3.53 | $3.50 (-0.85%) | $3.63 | $3.50 | 801.88 K | $115.92 M |
| 09/18/2025 | $3.40 | $3.52 (3.53%) | $3.67 | $3.40 | 768.02 K | $116.58 M |
| 09/17/2025 | $3.44 | $3.35 (-2.62%) | $3.57 | $3.35 | 759.92 K | $110.95 M |
| 09/16/2025 | $3.61 | $3.44 (-4.71%) | $3.63 | $3.44 | 287.62 K | $113.93 M |
| 09/15/2025 | $3.76 | $3.63 (-3.46%) | $3.80 | $3.61 | 270.40 K | $120.22 M |
| 09/12/2025 | $3.80 | $3.73 (-1.84%) | $3.98 | $3.72 | 571.10 K | $123.53 M |
| 09/11/2025 | $3.53 | $3.79 (7.37%) | $3.83 | $3.51 | 480.00 K | $125.52 M |
| 09/10/2025 | $3.56 | $3.50 (-1.69%) | $3.63 | $3.46 | 389.63 K | $115.92 M |
| 09/09/2025 | $3.42 | $3.56 (4.09%) | $3.57 | $3.35 | 649.12 K | $117.90 M |
| 09/08/2025 | $3.51 | $3.41 (-2.85%) | $3.52 | $3.38 | 406.50 K | $112.94 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.
