CareCloud, Inc. - Common Stock (NQ: CCLD )

3.400 -0.090 (-2.58%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	3.480	3.670	3.361	3.400	75,015	-0.09(-2.58%)
Dec 19, 2024	3.790	3.990	3.450	3.490	106,066	-0.24(-6.43%)
Dec 18, 2024	3.550	3.960	3.518	3.730	203,307	+0.22(+6.27%)
Dec 17, 2024	3.350	3.610	3.230	3.510	122,840	+0.10(+3.08%)
Dec 16, 2024	3.470	3.506	3.170	3.405	184,752	-0.02(-0.44%)
Dec 13, 2024	3.270	3.700	3.110	3.420	165,008	+0.17(+5.23%)
Dec 12, 2024	3.870	4.000	3.050	3.250	404,240	-0.70(-17.72%)
Dec 11, 2024	4.480	4.490	3.820	3.950	246,519	-0.51(-11.43%)
Dec 10, 2024	4.300	4.840	4.113	4.460	377,003	+0.12(+2.76%)
Dec 09, 2024	4.010	4.720	4.010	4.340	475,824	+0.42(+10.71%)
Dec 06, 2024	4.100	4.350	3.800	3.920	235,810	-0.03(-0.76%)
Dec 05, 2024	3.560	4.116	3.330	3.950	250,777	+0.45(+12.86%)
Dec 04, 2024	4.400	4.450	3.450	3.500	463,544	-0.80(-18.60%)
Dec 03, 2024	4.050	4.300	3.660	4.300	476,324	+0.35(+8.86%)
Dec 02, 2024	3.270	4.000	3.202	3.950	821,739	+0.79(+25.00%)
Nov 29, 2024	3.160	3.240	3.048	3.160	97,367	+0.05(+1.61%)
Nov 27, 2024	3.100	3.290	3.000	3.110	66,351	+0.01(+0.32%)
Nov 26, 2024	2.900	3.100	2.830	3.100	122,248	+0.14(+4.73%)
Nov 25, 2024	2.850	3.110	2.820	2.960	126,458	+0.14(+4.96%)
Nov 22, 2024	2.860	2.860	2.690	2.820	55,080	-0.03(-1.05%)
Nov 21, 2024	2.720	2.870	2.590	2.850	108,990	+0.15(+5.56%)
Nov 20, 2024	2.800	2.800	2.563	2.700	44,480	-0.10(-3.57%)
Nov 19, 2024	2.780	2.890	2.750	2.800	79,587	+0.01(+0.36%)
Nov 18, 2024	2.590	2.940	2.590	2.790	245,279	+0.32(+12.96%)
Nov 15, 2024	2.540	2.550	2.390	2.470	88,629	-0.09(-3.52%)
Nov 14, 2024	2.630	2.760	2.550	2.560	149,018	-0.06(-2.29%)
Nov 13, 2024	2.950	2.960	1.900	2.620	631,314	-0.55(-17.35%)
Nov 12, 2024	3.360	3.880	3.010	3.170	1,193,449	+0.56(+21.46%)
Nov 11, 2024	2.900	3.250	2.570	2.610	302,291	-0.08(-2.97%)
Nov 08, 2024	2.440	2.720	2.440	2.690	61,304	+0.27(+11.16%)
Nov 07, 2024	2.410	2.485	2.390	2.420	31,192	+0.04(+1.68%)
Nov 06, 2024	2.430	2.450	2.360	2.380	18,436	-0.01(-0.42%)
Nov 05, 2024	2.310	2.430	2.270	2.390	34,021	+0.01(+0.42%)
Nov 04, 2024	2.320	2.410	2.275	2.380	19,580	+0.08(+3.48%)
Nov 01, 2024	2.310	2.370	2.270	2.300	16,643	-0.01(-0.43%)
Oct 31, 2024	2.320	2.390	2.250	2.310	35,255	-0.03(-1.28%)
Oct 30, 2024	2.350	2.414	2.330	2.340	19,284	+0.02(+0.86%)
Oct 29, 2024	2.370	2.528	2.320	2.320	41,918	-0.13(-5.31%)
Oct 28, 2024	2.410	2.494	2.400	2.450	47,688	+0.04(+1.66%)
Oct 25, 2024	2.430	2.450	2.410	2.410	13,775	-0.06(-2.43%)
Oct 24, 2024	2.520	2.520	2.360	2.470	32,409	-0.01(-0.40%)
Oct 23, 2024	2.520	2.520	2.400	2.480	23,544	-0.06(-2.36%)
Oct 22, 2024	2.530	2.600	2.470	2.540	34,996	+0.02(+0.79%)
Oct 21, 2024	2.530	2.560	2.450	2.520	28,364	-0.04(-1.56%)
Oct 18, 2024	2.600	2.650	2.550	2.560	16,980	-0.07(-2.66%)
Oct 17, 2024	2.630	2.700	2.540	2.630	22,355	+0.04(+1.54%)
Oct 16, 2024	2.530	2.620	2.481	2.590	37,910	+0.09(+3.60%)
Oct 15, 2024	2.470	2.580	2.420	2.500	41,333	+0.05(+2.04%)
Oct 14, 2024	2.400	2.530	2.370	2.450	39,312	+0.08(+3.38%)
Oct 11, 2024	2.330	2.404	2.330	2.370	15,867	+0.05(+1.98%)
Oct 10, 2024	2.370	2.430	2.313	2.324	37,697	-0.06(-2.35%)
Oct 09, 2024	2.490	2.495	2.300	2.380	47,046	-0.10(-4.03%)
Oct 08, 2024	2.480	2.576	2.420	2.480	48,015	+0.00(+0.00%)
Oct 07, 2024	2.330	2.500	2.260	2.480	81,749	+0.13(+5.53%)
Oct 04, 2024	2.470	2.510	2.310	2.350	150,152	-0.12(-4.86%)
Oct 03, 2024	2.560	2.560	2.450	2.470	39,623	-0.10(-3.89%)
Oct 02, 2024	2.540	2.600	2.470	2.570	76,037	+0.02(+0.78%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.