Skip to main content
CareCloud, Inc. (FRA:MTB0)
Germany flag Germany · Delayed Price · Currency is EUR
2.650
+0.045 (1.73%)
At close: Dec 5, 2025

CareCloud Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.632.652.632.652.651.73%5,000
Dec 4, 20252.612.612.612.612.611.96%-
Dec 3, 20252.562.562.562.562.561.39%-
Dec 2, 20252.522.522.522.522.52-2.70%-
Dec 1, 20252.592.592.592.592.59-1.33%-
Nov 28, 20252.632.632.632.632.630.19%-
Nov 27, 20252.622.622.622.622.623.97%-
Nov 26, 20252.522.522.522.522.521.61%-
Nov 25, 20252.482.482.482.482.48-0.60%-
Nov 24, 20252.502.502.502.502.502.25%-
Nov 21, 20252.442.442.442.442.44-0.41%-
Nov 20, 20252.452.452.452.452.45-2.58%-
Nov 19, 20252.522.522.522.522.52-3.45%-
Nov 18, 20252.612.612.612.612.61-1.33%-
Nov 17, 20252.642.642.642.642.64-0.94%-
Nov 14, 20252.672.672.672.672.67-1.66%-
Nov 13, 20252.712.712.712.712.71-3.21%-
Nov 12, 20252.802.802.802.802.80-1.93%-
Nov 11, 20252.862.862.862.862.86-2.89%-
Nov 10, 20252.942.942.942.942.942.62%-
Nov 7, 20252.872.872.872.872.87-4.50%-
Nov 6, 20252.503.002.503.003.0013.21%1,400
Nov 5, 20252.452.652.452.652.654.54%5,000
Nov 4, 20252.542.542.542.542.541.60%-
Nov 3, 20252.502.502.502.502.50-1.38%-
Oct 31, 20252.532.532.532.532.53-2.88%-
Oct 30, 20252.542.612.542.612.612.56%-
Oct 29, 20252.572.572.542.542.54-3.97%200
Oct 28, 20252.652.652.652.652.651.15%-
Oct 27, 20252.752.752.622.622.62-3.15%-
Oct 24, 20252.702.702.702.702.70-0.92%-
Oct 23, 20252.732.732.732.732.73-5.71%-
Oct 22, 20252.892.892.892.892.893.96%-
Oct 21, 20252.782.782.782.782.785.90%-
Oct 20, 20252.632.632.632.632.630.57%-
Oct 17, 20252.612.612.612.612.61-2.06%-
Oct 16, 20252.672.672.672.672.67-2.20%-
Oct 15, 20252.732.732.732.732.73-0.18%-
Oct 14, 20252.732.732.732.732.733.61%-
Oct 13, 20252.642.642.642.642.64-9.91%-
Oct 10, 20252.932.932.932.932.930.17%-
Oct 9, 20252.922.922.922.922.92-3.95%-
Oct 8, 20253.043.043.043.043.04-1.30%-
Oct 7, 20253.083.083.083.083.088.83%-
Oct 6, 20252.832.832.832.832.831.80%-
Oct 3, 20252.782.782.782.782.78-0.54%-
Oct 2, 20252.802.802.802.802.804.68%-
Oct 1, 20252.672.672.672.672.67-5.99%-
Sep 30, 20252.842.842.842.842.84-0.70%-
Sep 29, 20252.862.862.862.862.862.14%806
Sep 26, 20252.792.802.792.802.800.90%-
Sep 25, 20252.782.782.782.782.78-2.12%-
Sep 24, 20252.842.842.842.842.84-5.50%-
Sep 23, 20253.003.003.003.003.002.74%-
Sep 22, 20252.922.922.922.922.92-0.17%-
Sep 19, 20252.932.932.932.932.930.69%-
Sep 18, 20252.912.912.912.912.912.65%-
Sep 17, 20252.832.832.832.832.83-4.23%-
Sep 16, 20253.033.032.962.962.96-5.29%-
Sep 15, 20253.123.123.123.123.12-2.50%-
Sep 12, 20253.203.203.203.203.209.22%-
Sep 11, 20252.932.932.932.932.93-1.51%-
Sep 10, 20252.982.982.982.982.984.94%-
Sep 9, 20252.842.842.842.842.84-2.74%-
Sep 8, 20252.922.922.922.922.92-0.85%-
Sep 5, 20252.942.942.942.942.94-4.08%-
Sep 4, 20253.073.073.073.073.07-2.70%-
Sep 3, 20253.093.153.093.153.15-4.55%319
Sep 2, 20253.273.303.273.303.30-1,500
Sep 1, 20253.503.503.303.303.301.23%1,080
Aug 29, 20253.203.263.203.263.264.49%-
Aug 28, 20253.123.123.123.123.121.30%-
Aug 27, 20253.083.083.083.083.0812.20%-
Aug 26, 20252.752.752.752.752.7516.56%-
Aug 25, 20252.362.362.362.362.363.06%-
Aug 22, 20252.292.292.292.292.293.63%-
Aug 21, 20252.212.212.212.212.21-2.86%-
Aug 20, 20252.272.272.272.272.27--
Aug 19, 20252.272.272.272.272.276.57%-
Aug 18, 20252.132.132.132.132.130.24%-
Aug 15, 20252.132.132.132.132.130.47%-
Aug 14, 20252.122.122.122.122.12-1.17%-
Aug 13, 20252.142.142.142.142.14-1.15%-
Aug 12, 20252.162.172.162.172.17-9.22%-
Aug 11, 20252.242.402.242.392.3915.78%1,500
Aug 8, 20252.062.062.062.062.06-3.06%-
Aug 7, 20252.132.132.132.132.135.46%-
Aug 6, 20252.022.022.022.022.020.50%-
Aug 5, 20252.012.012.012.012.01-2.67%-
Aug 4, 20251.942.061.942.062.061.98%2,200
Aug 1, 20252.022.022.022.022.020.25%-
Jul 31, 20252.022.022.022.022.02-0.25%-
Jul 30, 20252.012.022.012.022.02-1.70%-
Jul 29, 20252.062.062.062.062.06-0.96%-
Jul 28, 20252.082.082.082.082.084.17%-
Jul 25, 20251.991.991.991.991.99-3.07%-
Jul 24, 20252.062.062.062.062.062.75%-
Jul 23, 20252.002.002.002.002.002.04%-
Jul 22, 20251.961.961.961.961.96-3.69%-
Jul 21, 20252.042.042.042.042.04-1.21%-