5 DAY PERFORMANCE
+53.46%
1 MONTH PERFORMANCE
+0.73%
3 MONTH PERFORMANCE
+5.92%
6 MONTH PERFORMANCE
+58.88%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
+211.61%
CareCloud, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.49 | $19.43 (-9.59%) | $21.80 | $17.25 | 23,210 | $25.91 M |
| 03/11/2025 | $13.41 | $20.35 (51.75%) | $20.35 | $13.21 | 15,720 | $25.91 M |
| 03/10/2025 | $12.70 | $15.00 (18.11%) | $15.07 | $12.69 | 11,900 | $27.21 M |
| 03/07/2025 | $14.51 | $12.59 (-13.23%) | $14.70 | $12.59 | 27,500 | $26.88 M |
| 03/06/2025 | $20.20 | $14.95 (-25.99%) | $20.20 | $13.60 | 190,637 | $34.17 M |
| 03/05/2025 | $18.87 | $19.01 (0.74%) | $19.20 | $18.87 | 15,500 | $50.53 M |
| 03/04/2025 | $18.80 | $18.60 (-1.06%) | $18.86 | $18.41 | 7,831 | $48.42 M |
| 03/03/2025 | $19.71 | $18.85 (-4.36%) | $19.75 | $18.85 | 7,900 | $49.56 M |
| 02/28/2025 | $18.21 | $19.71 (8.24%) | $20.10 | $18.16 | 46,131 | $54.09 M |
| 02/27/2025 | $18.50 | $18.21 (-1.57%) | $18.77 | $18.21 | 5,200 | $52.47 M |
| 02/26/2025 | $18.46 | $18.55 (0.49%) | $18.76 | $18.46 | 10,446 | $53.61 M |
| 02/25/2025 | $18.64 | $18.25 (-2.09%) | $18.94 | $18.25 | 6,300 | $52.31 M |
| 02/24/2025 | $18.85 | $18.65 (-1.06%) | $19.19 | $18.26 | 14,900 | $54.25 M |
| 02/21/2025 | $19.15 | $19.04 (-0.57%) | $19.18 | $18.99 | 12,510 | $57.82 M |
| 02/20/2025 | $19.20 | $19.07 (-0.68%) | $19.29 | $19.02 | 9,900 | $60.89 M |
| 02/19/2025 | $19.50 | $19.30 (-1.03%) | $19.50 | $19.10 | 2,912 | $62.51 M |
| 02/18/2025 | $19.30 | $19.24 (-0.31%) | $19.50 | $19.02 | 20,528 | $64.13 M |
| 02/14/2025 | $19.33 | $19.29 (-0.21%) | $19.58 | $19.05 | 3,327 | $67.21 M |
| 02/13/2025 | $19.06 | $19.18 (0.63%) | $19.42 | $19.05 | 12,121 | $65.43 M |
| 02/12/2025 | $19.19 | $19.17 (-0.1%) | $19.59 | $19.04 | 14,934 | $70.61 M |
| 02/11/2025 | $19.74 | $19.49 (-1.27%) | $19.77 | $19.02 | 7,900 | $72.88 M |
| 02/10/2025 | $19.50 | $19.68 (0.92%) | $19.85 | $19.48 | 15,700 | $74.66 M |
| 02/07/2025 | $19.50 | $19.35 (-0.77%) | $19.84 | $19.33 | 10,136 | $66.89 M |
| 02/06/2025 | $19.75 | $19.68 (-0.35%) | $19.84 | $19.50 | 5,143 | $66.08 M |
| 02/05/2025 | $20.12 | $19.88 (-1.19%) | $20.12 | $19.27 | 10,200 | $64.13 M |
| 02/04/2025 | $20.00 | $20.02 (0.1%) | $20.23 | $19.91 | 6,409 | $63.32 M |
| 02/03/2025 | $19.50 | $20.18 (3.49%) | $20.22 | $19.50 | 30,607 | $60.57 M |
| 01/31/2025 | $21.44 | $19.60 (-8.58%) | $21.44 | $19.60 | 106,600 | $55.71 M |
| 01/30/2025 | $21.00 | $21.45 (2.14%) | $21.65 | $21.00 | 6,049 | $60.25 M |
| 01/29/2025 | $21.75 | $21.70 (-0.23%) | $21.82 | $21.36 | 5,400 | $58.14 M |
| 01/28/2025 | $21.20 | $21.47 (1.27%) | $21.84 | $21.09 | 24,507 | $60.57 M |
| 01/27/2025 | $20.85 | $20.97 (0.58%) | $21.89 | $20.75 | 14,706 | $56.36 M |
| 01/24/2025 | $21.90 | $21.90 (0%) | $21.98 | $21.60 | 20,000 | $56.04 M |
| 01/23/2025 | $20.77 | $21.95 (5.68%) | $22.00 | $20.77 | 12,707 | $52.47 M |
| 01/22/2025 | $20.74 | $21.04 (1.45%) | $21.46 | $20.20 | 14,300 | $54.90 M |
| 01/21/2025 | $20.01 | $20.11 (0.5%) | $20.30 | $19.95 | 43,657 | $50.04 M |
| 01/17/2025 | $19.26 | $19.44 (0.93%) | $19.50 | $19.00 | 7,500 | $45.19 M |
| 01/16/2025 | $19.25 | $19.26 (0.05%) | $19.42 | $19.25 | 7,100 | $42.92 M |
| 01/15/2025 | $19.22 | $19.46 (1.25%) | $19.48 | $19.00 | 7,543 | $45.19 M |
| 01/14/2025 | $18.93 | $19.47 (2.85%) | $19.47 | $18.93 | 8,139 | $45.35 M |
| 01/13/2025 | $19.16 | $19.25 (0.47%) | $19.49 | $19.15 | 11,400 | $47.45 M |
| 01/10/2025 | $19.25 | $19.37 (0.62%) | $19.37 | $18.75 | 12,147 | $48.91 M |
| 01/08/2025 | $19.25 | $19.27 (0.1%) | $19.39 | $18.72 | 10,434 | $52.80 M |
| 01/07/2025 | $19.48 | $19.36 (-0.62%) | $19.50 | $18.71 | 7,800 | $55.06 M |
| 01/06/2025 | $19.32 | $19.32 (0%) | $19.43 | $19.04 | 47,601 | $56.04 M |
| 01/03/2025 | $19.80 | $19.13 (-3.38%) | $19.80 | $18.71 | 23,923 | $59.44 M |
| 01/02/2025 | $19.78 | $19.61 (-0.86%) | $20.00 | $19.31 | 6,928 | $61.70 M |
| 12/31/2024 | $19.00 | $19.87 (4.58%) | $20.00 | $18.51 | 30,800 | $59.28 M |
| 12/30/2024 | $18.64 | $18.85 (1.13%) | $18.94 | $18.45 | 6,417 | $62.19 M |
| 12/27/2024 | $18.45 | $18.75 (1.63%) | $18.75 | $17.77 | 42,226 | $58.95 M |
| 12/26/2024 | $18.25 | $18.50 (1.37%) | $18.61 | $18.25 | 12,300 | $62.51 M |
| 12/24/2024 | $18.25 | $18.25 (0%) | $18.42 | $18.00 | 7,901 | $63.97 M |
| 12/23/2024 | $18.25 | $18.21 (-0.22%) | $18.34 | $18.04 | 9,200 | $59.92 M |
| 12/20/2024 | $17.89 | $18.16 (1.51%) | $18.25 | $17.79 | 18,600 | $55.06 M |
| 12/19/2024 | $17.85 | $18.00 (0.84%) | $18.01 | $17.72 | 6,700 | $56.52 M |
| 12/18/2024 | $17.89 | $17.75 (-0.78%) | $18.22 | $17.72 | 24,902 | $60.41 M |
| 12/17/2024 | $18.24 | $17.80 (-2.41%) | $18.24 | $17.78 | 5,744 | $56.85 M |
| 12/16/2024 | $17.75 | $18.05 (1.69%) | $18.22 | $17.75 | 18,601 | $55.23 M |
| 12/13/2024 | $17.65 | $18.24 (3.34%) | $18.73 | $17.65 | 34,509 | $55.39 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.
