NASDAQ : CCLD
CareCloud, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 1.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 76.49M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CareCloud, Inc. (CCLD) closed at 1.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.76 | 1.825 | 1.72 | 1.72 | 205,065 | -2.27% |
| 2026-10-30 | 1.77 | 1.78 | 1.69 | 1.76 | 270,606 | -2.22% |
| 2026-10-29 | 1.77 | 1.815 | 1.755 | 1.8 | 156,965 | +1.69% |
| 2026-10-28 | 1.81 | 1.867 | 1.73 | 1.77 | 194,533 | +1.72% |
| 2026-10-27 | 1.75 | 1.76 | 1.705 | 1.74 | 58,660 | +1.75% |
| 2026-10-26 | 1.77 | 1.77 | 1.7 | 1.71 | 209,355 | -3.39% |
| 2026-10-23 | 1.75 | 1.79 | 1.725 | 1.77 | 222,751 | +0.00% |
| 2026-10-22 | 1.77 | 1.78 | 1.73 | 1.77 | 376,651 | +0.00% |
| 2026-10-21 | 1.82 | 1.82 | 1.74 | 1.77 | 187,084 | -2.75% |
| 2026-10-20 | 1.8 | 1.86 | 1.8 | 1.82 | 104,766 | +1.11% |
| 2026-10-19 | 1.84 | 1.85 | 1.79 | 1.8 | 216,255 | -2.70% |
| 2026-10-16 | 1.95 | 1.97 | 1.84 | 1.85 | 109,421 | -4.15% |
| 2026-10-15 | 1.75 | 1.97 | 1.732 | 1.93 | 354,872 | +9.04% |
| 2026-10-14 | 1.94 | 1.94 | 1.77 | 1.77 | 330,058 | -9.23% |
| 2026-10-13 | 1.98 | 1.98 | 1.94 | 1.95 | 241,188 | +0.52% |
| 2026-10-12 | 1.98 | 1.99 | 1.935 | 1.94 | 208,377 | -3.00% |
| 2026-10-09 | 1.94 | 2.01 | 1.93 | 2 | 224,295 | +3.09% |
| 2026-10-08 | 2 | 2.02 | 1.925 | 1.94 | 494,057 | -3.48% |
| 2026-10-07 | 2.07 | 2.07 | 2 | 2.01 | 147,912 | -2.90% |
| 2026-10-06 | 2.07 | 2.11 | 2.03 | 2.07 | 250,114 | +1.47% |
| 2026-10-05 | 2.04 | 2.09 | 2.03 | 2.04 | 132,174 | +0.99% |
| 2026-10-02 | 2.07 | 2.075 | 2.02 | 2.02 | 140,614 | -0.98% |
| 2026-10-01 | 2.04 | 2.065 | 1.99 | 2.04 | 303,252 | +0.00% |
| 2026-09-30 | 2.08 | 2.08 | 2.04 | 2.04 | 74,222 | -1.92% |
| 2026-09-29 | 2.02 | 2.12 | 2.02 | 2.08 | 195,295 | +1.46% |
| 2026-09-28 | 2.07 | 2.095 | 2.03 | 2.05 | 183,087 | +0.00% |
| 2026-09-25 | 2.05 | 2.09 | 2.035 | 2.05 | 140,075 | -0.49% |
| 2026-09-24 | 2.06 | 2.085 | 2.04 | 2.06 | 140,193 | +0.00% |
| 2026-09-23 | 2.14 | 2.14 | 2.055 | 2.06 | 220,180 | -4.19% |
| 2026-09-22 | 2.16 | 2.175 | 2.13 | 2.15 | 152,113 | +0.00% |
| 2026-09-21 | 2.16 | 2.175 | 2.135 | 2.15 | 183,900 | -0.92% |
| 2026-09-18 | 2.23 | 2.23 | 2.155 | 2.17 | 135,302 | -2.25% |
| 2026-09-17 | 2.14 | 2.23 | 2.135 | 2.22 | 564,656 | +6.22% |
| 2026-09-16 | 2.05 | 2.12 | 2.04 | 2.09 | 274,417 | +1.95% |
| 2026-09-15 | 2.07 | 2.09 | 2.05 | 2.05 | 126,377 | -1.91% |
| 2026-09-14 | 2.05 | 2.125 | 2.05 | 2.09 | 103,589 | +1.95% |
| 2026-09-11 | 2.06 | 2.07 | 2.04 | 2.05 | 99,141 | +0.49% |
| 2026-09-10 | 2.11 | 2.115 | 2.03 | 2.04 | 318,264 | -3.32% |
| 2026-09-09 | 2.11 | 2.17 | 2.11 | 2.11 | 240,107 | -2.76% |
| 2026-09-08 | 2.24 | 2.24 | 2.135 | 2.17 | 601,869 | -2.69% |
| 2026-09-04 | 2.24 | 2.26 | 2.2 | 2.23 | 426,826 | -0.45% |
| 2026-09-03 | 2.25 | 2.26 | 2.19 | 2.24 | 342,884 | +0.00% |
| 2026-09-02 | 2.26 | 2.3 | 2.22 | 2.24 | 256,077 | -0.88% |
| 2026-09-01 | 2.35 | 2.35 | 2.25 | 2.26 | 269,410 | -3.83% |
| 2026-08-31 | 2.46 | 2.47 | 2.33 | 2.35 | 724,309 | -5.62% |
| 2026-08-28 | 2.51 | 2.605 | 2.43 | 2.49 | 1,028,861 | -6.39% |
| 2026-08-27 | 2.63 | 2.8 | 2.62 | 2.66 | 634,741 | +0.76% |
| 2026-08-26 | 2.41 | 2.65 | 2.41 | 2.64 | 421,754 | +9.54% |
| 2026-08-25 | 2.49 | 2.51 | 2.4 | 2.41 | 166,563 | -3.60% |
| 2026-08-24 | 2.5 | 2.56 | 2.46 | 2.5 | 151,471 | -0.40% |
| 2026-08-21 | 2.61 | 2.625 | 2.5 | 2.51 | 294,250 | -4.56% |
| 2026-08-20 | 2.62 | 2.675 | 2.6 | 2.63 | 265,859 | -0.38% |
| 2026-08-19 | 2.61 | 2.67 | 2.59 | 2.64 | 192,150 | +1.93% |
| 2026-08-18 | 2.46 | 2.625 | 2.46 | 2.59 | 250,601 | +4.86% |
| 2026-08-17 | 2.58 | 2.65 | 2.46 | 2.47 | 501,210 | -4.63% |
| 2026-08-14 | 2.45 | 2.635 | 2.42 | 2.59 | 404,520 | +5.71% |
| 2026-08-13 | 2.44 | 2.515 | 2.42 | 2.45 | 267,496 | +0.00% |
| 2026-08-12 | 2.4 | 2.475 | 2.385 | 2.45 | 283,638 | +0.41% |
| 2026-08-11 | 2.42 | 2.5 | 2.4 | 2.44 | 250,126 | +1.24% |
| 2026-08-10 | 2.6 | 2.67 | 2.4 | 2.41 | 440,693 | -8.37% |
| 2026-08-07 | 2.33 | 2.659 | 2.33 | 2.63 | 456,194 | +13.36% |
| 2026-08-06 | 2.2 | 2.38 | 2.03 | 2.32 | 1,921,052 | -8.66% |
| 2026-08-05 | 2.63 | 2.645 | 2.414 | 2.54 | 567,543 | -2.31% |
| 2026-08-04 | 2.65 | 2.72 | 2.585 | 2.6 | 612,758 | -1.89% |
| 2026-08-03 | 2.45 | 2.689 | 2.45 | 2.65 | 502,855 | +8.61% |
| 2026-07-31 | 2.42 | 2.475 | 2.36 | 2.44 | 267,710 | +1.24% |
| 2026-07-30 | 2.39 | 2.439 | 2.36 | 2.41 | 171,409 | -0.41% |
| 2026-07-29 | 2.34 | 2.46 | 2.34 | 2.42 | 301,715 | +2.54% |
| 2026-07-28 | 2.3 | 2.36 | 2.21 | 2.36 | 248,616 | +5.83% |
| 2026-07-27 | 2.25 | 2.3 | 2.23 | 2.23 | 156,107 | +0.45% |
| 2026-07-24 | 2.17 | 2.23 | 2.16 | 2.22 | 51,361 | +2.30% |
| 2026-07-23 | 2.19 | 2.19 | 2.145 | 2.17 | 141,473 | -0.91% |
| 2026-07-22 | 2.23 | 2.25 | 2.15 | 2.19 | 167,427 | -1.79% |
| 2026-07-21 | 2.26 | 2.3 | 2.23 | 2.23 | 99,848 | -1.76% |
| 2026-07-20 | 2.3 | 2.304 | 2.25 | 2.27 | 112,090 | -2.16% |
| 2026-07-17 | 2.32 | 2.34 | 2.27 | 2.32 | 359,924 | -0.43% |
| 2026-07-16 | 2.35 | 2.431 | 2.33 | 2.33 | 111,718 | -0.64% |
| 2026-07-15 | 2.33 | 2.365 | 2.3 | 2.345 | 86,342 | +1.08% |
| 2026-07-14 | 2.4 | 2.4 | 2.28 | 2.32 | 226,893 | -2.52% |
| 2026-07-13 | 2.38 | 2.44 | 2.33 | 2.38 | 289,880 | +1.28% |
| 2026-07-10 | 2.3 | 2.35 | 2.29 | 2.35 | 252,903 | +3.07% |
| 2026-07-09 | 2.15 | 2.3 | 2.12 | 2.28 | 255,990 | +7.04% |
| 2026-07-08 | 2.14 | 2.14 | 2.04 | 2.13 | 302,663 | -0.47% |
| 2026-07-07 | 2.22 | 2.25 | 2.14 | 2.14 | 149,357 | -3.17% |
| 2026-07-06 | 2.24 | 2.29 | 2.2 | 2.21 | 223,007 | -0.45% |
| 2026-07-02 | 2.28 | 2.335 | 2.22 | 2.22 | 240,341 | -2.20% |
| 2026-07-01 | 2.13 | 2.31 | 2.13 | 2.27 | 299,414 | +7.08% |
| 2026-06-30 | 2.17 | 2.17 | 2.12 | 2.12 | 74,821 | -1.85% |
| 2026-06-29 | 2.16 | 2.175 | 2.105 | 2.16 | 90,022 | +0.47% |
| 2026-06-26 | 2.07 | 2.16 | 2.07 | 2.15 | 157,304 | +3.37% |
| 2026-06-25 | 2.19 | 2.22 | 2.08 | 2.08 | 266,875 | -5.02% |
| 2026-06-24 | 2.22 | 2.25 | 2.19 | 2.19 | 108,835 | -0.90% |
| 2026-06-23 | 2.11 | 2.23 | 2.11 | 2.21 | 198,013 | +4.25% |
| 2026-06-22 | 2.19 | 2.24 | 2.12 | 2.12 | 265,053 | -2.75% |
| 2026-06-18 | 2.22 | 2.27 | 2.16 | 2.18 | 424,713 | -0.46% |
| 2026-06-17 | 2.21 | 2.23 | 2.17 | 2.19 | 192,949 | -2.23% |
| 2026-06-16 | 2.21 | 2.298 | 2.19 | 2.24 | 443,914 | +0.00% |
| 2026-06-15 | 2.34 | 2.36 | 2.24 | 2.24 | 224,380 | -2.61% |
| 2026-06-12 | 2.32 | 2.35 | 2.24 | 2.3 | 170,043 | -0.86% |
| 2026-06-11 | 2.28 | 2.32 | 2.21 | 2.32 | 284,880 | +1.31% |
| 2026-06-10 | 2.37 | 2.445 | 2.28 | 2.29 | 356,447 | -4.18% |
| 2026-06-09 | 2.37 | 2.425 | 2.345 | 2.39 | 208,413 | +0.84% |
| 2026-06-08 | 2.39 | 2.405 | 2.345 | 2.37 | 174,423 | +0.85% |
| 2026-06-05 | 2.4 | 2.4 | 2.34 | 2.35 | 219,601 | -2.08% |
| 2026-06-04 | 2.35 | 2.43 | 2.33 | 2.4 | 177,135 | +2.13% |
| 2026-06-03 | 2.45 | 2.45 | 2.315 | 2.35 | 544,952 | -4.47% |
| 2026-06-02 | 2.49 | 2.49 | 2.39 | 2.46 | 500,986 | -1.01% |
| 2026-06-01 | 2.35 | 2.54 | 2.342 | 2.485 | 671,667 | +5.74% |
| 2026-05-29 | 2.32 | 2.38 | 2.32 | 2.35 | 323,069 | +1.29% |
| 2026-05-28 | 2.23 | 2.345 | 2.23 | 2.32 | 272,836 | +3.11% |
| 2026-05-27 | 2.23 | 2.31 | 2.19 | 2.25 | 292,385 | +1.81% |
| 2026-05-26 | 2.28 | 2.289 | 2.18 | 2.21 | 391,305 | -3.07% |
| 2026-05-22 | 2.37 | 2.385 | 2.26 | 2.28 | 495,587 | -3.39% |
| 2026-05-21 | 2.34 | 2.395 | 2.315 | 2.36 | 457,054 | +0.85% |
| 2026-05-20 | 2.2 | 2.37 | 2.14 | 2.34 | 710,421 | +6.85% |
| 2026-05-19 | 2.15 | 2.23 | 2.09 | 2.19 | 980,475 | +3.30% |
| 2026-05-18 | 2.12 | 2.189 | 2.1 | 2.12 | 831,097 | +0.47% |
| 2026-05-15 | 2.14 | 2.19 | 2.1 | 2.11 | 392,353 | -1.40% |
| 2026-05-14 | 2.15 | 2.2 | 2.11 | 2.14 | 498,890 | +0.94% |
| 2026-05-13 | 2.25 | 2.25 | 2.09 | 2.12 | 723,430 | -5.36% |