CareCloud, Inc. (CCLD)
NASDAQ: CCLD · Real-Time Price · USD
3.180
-0.080 (-2.45%)
At close: Apr 28, 2026, 4:00 PM EDT
3.180
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
CareCloud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.26 | 3.28 | 3.18 | 3.18 | 3.18 | -2.45% | 316,097 |
| Apr 27, 2026 | 3.05 | 3.28 | 3.02 | 3.26 | 3.26 | 6.89% | 479,888 |
| Apr 24, 2026 | 3.00 | 3.05 | 2.96 | 3.05 | 3.05 | 1.33% | 138,217 |
| Apr 23, 2026 | 3.18 | 3.18 | 2.98 | 3.01 | 3.01 | -5.94% | 280,147 |
| Apr 22, 2026 | 3.13 | 3.23 | 3.12 | 3.20 | 3.20 | 2.89% | 222,089 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.10 | 3.11 | 3.11 | -2.81% | 334,505 |
| Apr 20, 2026 | 3.07 | 3.20 | 3.01 | 3.20 | 3.20 | 4.23% | 436,441 |
| Apr 17, 2026 | 3.12 | 3.18 | 3.05 | 3.07 | 3.07 | 0.66% | 431,946 |
| Apr 16, 2026 | 3.03 | 3.19 | 3.00 | 3.05 | 3.05 | 0.66% | 850,255 |
| Apr 15, 2026 | 2.90 | 3.05 | 2.90 | 3.03 | 3.03 | 5.57% | 519,043 |
| Apr 14, 2026 | 2.80 | 2.88 | 2.67 | 2.87 | 2.87 | 2.50% | 1,232,437 |
| Apr 13, 2026 | 2.70 | 2.88 | 2.70 | 2.80 | 2.80 | 3.70% | 583,313 |
| Apr 10, 2026 | 2.80 | 2.85 | 2.70 | 2.70 | 2.70 | -2.17% | 966,561 |
| Apr 9, 2026 | 3.05 | 3.09 | 2.70 | 2.76 | 2.76 | -10.39% | 1,041,741 |
| Apr 8, 2026 | 3.35 | 3.35 | 3.08 | 3.08 | 3.08 | -4.64% | 468,407 |
| Apr 7, 2026 | 3.24 | 3.31 | 3.17 | 3.23 | 3.23 | -0.31% | 335,261 |
| Apr 6, 2026 | 3.38 | 3.42 | 3.21 | 3.24 | 3.24 | -3.28% | 661,435 |
| Apr 2, 2026 | 3.56 | 3.56 | 3.33 | 3.35 | 3.35 | -7.46% | 415,620 |
| Apr 1, 2026 | 3.64 | 3.75 | 3.58 | 3.62 | 3.62 | -0.82% | 536,019 |
| Mar 31, 2026 | 3.57 | 3.68 | 3.50 | 3.65 | 3.65 | 3.69% | 405,796 |
| Mar 30, 2026 | 3.55 | 3.67 | 3.48 | 3.52 | 3.52 | 0.86% | 426,982 |
| Mar 27, 2026 | 3.73 | 3.73 | 3.38 | 3.49 | 3.49 | -8.40% | 946,141 |
| Mar 26, 2026 | 3.70 | 3.81 | 3.64 | 3.81 | 3.81 | 2.42% | 746,723 |
| Mar 25, 2026 | 3.50 | 3.79 | 3.44 | 3.72 | 3.72 | 6.29% | 957,995 |
| Mar 24, 2026 | 3.61 | 3.61 | 3.47 | 3.50 | 3.50 | -3.05% | 538,681 |
| Mar 23, 2026 | 3.43 | 3.63 | 3.37 | 3.61 | 3.61 | 5.25% | 983,989 |
| Mar 20, 2026 | 3.45 | 3.52 | 3.40 | 3.43 | 3.43 | -3.65% | 582,591 |
| Mar 19, 2026 | 3.52 | 3.60 | 3.44 | 3.56 | 3.56 | -0.28% | 411,422 |
| Mar 18, 2026 | 3.60 | 3.69 | 3.50 | 3.57 | 3.57 | -1.11% | 778,430 |
| Mar 17, 2026 | 3.38 | 3.67 | 3.37 | 3.61 | 3.61 | 8.08% | 1,413,601 |
| Mar 16, 2026 | 3.15 | 3.37 | 3.08 | 3.34 | 3.34 | 6.37% | 1,328,538 |
| Mar 13, 2026 | 2.90 | 3.23 | 2.81 | 3.14 | 3.14 | 7.90% | 1,423,598 |
| Mar 12, 2026 | 2.91 | 3.07 | 2.83 | 2.91 | 2.91 | 9.40% | 1,304,769 |
| Mar 11, 2026 | 2.75 | 2.75 | 2.59 | 2.66 | 2.66 | -1.12% | 460,111 |
| Mar 10, 2026 | 2.73 | 2.80 | 2.65 | 2.69 | 2.69 | -1.47% | 292,693 |
| Mar 9, 2026 | 2.70 | 2.78 | 2.55 | 2.73 | 2.73 | -0.36% | 374,709 |
| Mar 6, 2026 | 2.70 | 2.80 | 2.62 | 2.74 | 2.74 | 0.37% | 335,048 |
| Mar 5, 2026 | 2.63 | 2.75 | 2.62 | 2.73 | 2.73 | 4.20% | 347,346 |
| Mar 4, 2026 | 2.46 | 2.64 | 2.46 | 2.62 | 2.62 | 6.50% | 219,099 |
| Mar 3, 2026 | 2.45 | 2.49 | 2.35 | 2.46 | 2.46 | -0.40% | 244,590 |
| Mar 2, 2026 | 2.41 | 2.48 | 2.38 | 2.47 | 2.47 | 0.82% | 180,591 |
| Feb 27, 2026 | 2.52 | 2.53 | 2.42 | 2.45 | 2.45 | -2.00% | 174,116 |
| Feb 26, 2026 | 2.52 | 2.54 | 2.47 | 2.50 | 2.50 | -0.79% | 121,457 |
| Feb 25, 2026 | 2.40 | 2.55 | 2.38 | 2.52 | 2.52 | 5.44% | 356,526 |
| Feb 24, 2026 | 2.38 | 2.39 | 2.33 | 2.39 | 2.39 | - | 127,367 |
| Feb 23, 2026 | 2.41 | 2.45 | 2.38 | 2.39 | 2.39 | -0.83% | 253,905 |
| Feb 20, 2026 | 2.46 | 2.49 | 2.41 | 2.41 | 2.41 | -3.60% | 167,516 |
| Feb 19, 2026 | 2.46 | 2.51 | 2.40 | 2.50 | 2.50 | 2.46% | 391,335 |
| Feb 18, 2026 | 2.42 | 2.50 | 2.38 | 2.44 | 2.44 | 1.24% | 330,256 |
| Feb 17, 2026 | 2.32 | 2.47 | 2.32 | 2.41 | 2.41 | 3.88% | 325,591 |
| Feb 13, 2026 | 2.36 | 2.42 | 2.29 | 2.32 | 2.32 | -1.69% | 213,156 |
| Feb 12, 2026 | 2.25 | 2.37 | 2.25 | 2.36 | 2.36 | 5.36% | 524,773 |
| Feb 11, 2026 | 2.37 | 2.43 | 2.22 | 2.24 | 2.24 | -5.08% | 401,816 |
| Feb 10, 2026 | 2.27 | 2.46 | 2.26 | 2.36 | 2.36 | 3.51% | 479,175 |
| Feb 9, 2026 | 2.42 | 2.42 | 2.28 | 2.28 | 2.28 | -6.94% | 305,313 |
| Feb 6, 2026 | 2.29 | 2.47 | 2.28 | 2.45 | 2.45 | 8.89% | 368,253 |
| Feb 5, 2026 | 2.39 | 2.42 | 2.24 | 2.25 | 2.25 | -7.79% | 499,091 |
| Feb 4, 2026 | 2.55 | 2.55 | 2.39 | 2.44 | 2.44 | -3.56% | 451,042 |
| Feb 3, 2026 | 2.70 | 2.70 | 2.46 | 2.53 | 2.53 | -6.30% | 664,400 |
| Feb 2, 2026 | 2.70 | 2.72 | 2.63 | 2.70 | 2.70 | -0.37% | 334,931 |
| Jan 30, 2026 | 2.75 | 2.79 | 2.67 | 2.71 | 2.71 | -2.17% | 227,367 |
| Jan 29, 2026 | 2.86 | 2.88 | 2.75 | 2.77 | 2.77 | -3.48% | 371,898 |
| Jan 28, 2026 | 2.89 | 2.90 | 2.85 | 2.87 | 2.87 | -1.03% | 138,941 |
| Jan 27, 2026 | 2.91 | 2.93 | 2.86 | 2.90 | 2.90 | -0.34% | 182,587 |
| Jan 26, 2026 | 2.91 | 2.94 | 2.85 | 2.91 | 2.91 | 0.34% | 285,618 |
| Jan 23, 2026 | 3.03 | 3.06 | 2.88 | 2.90 | 2.90 | -5.23% | 269,813 |
| Jan 22, 2026 | 2.94 | 3.08 | 2.94 | 3.06 | 3.06 | 4.44% | 321,100 |
| Jan 21, 2026 | 2.94 | 2.96 | 2.87 | 2.93 | 2.93 | 1.03% | 362,190 |
| Jan 20, 2026 | 2.90 | 2.97 | 2.86 | 2.90 | 2.90 | - | 261,378 |
| Jan 16, 2026 | 2.85 | 3.01 | 2.84 | 2.90 | 2.90 | 1.75% | 326,768 |
| Jan 15, 2026 | 2.86 | 2.91 | 2.84 | 2.85 | 2.85 | -0.70% | 257,547 |
| Jan 14, 2026 | 2.94 | 2.94 | 2.86 | 2.87 | 2.87 | -2.05% | 266,471 |
| Jan 13, 2026 | 2.94 | 2.96 | 2.89 | 2.93 | 2.93 | -0.34% | 200,739 |
| Jan 12, 2026 | 3.02 | 3.02 | 2.92 | 2.94 | 2.94 | -3.61% | 293,865 |
| Jan 9, 2026 | 3.10 | 3.14 | 3.03 | 3.05 | 3.05 | -0.97% | 222,970 |
| Jan 8, 2026 | 3.01 | 3.11 | 2.97 | 3.08 | 3.08 | 1.99% | 232,001 |
| Jan 7, 2026 | 2.93 | 3.09 | 2.90 | 3.02 | 3.02 | 3.42% | 466,904 |
| Jan 6, 2026 | 3.01 | 3.04 | 2.84 | 2.92 | 2.92 | -2.99% | 276,194 |
| Jan 5, 2026 | 2.92 | 3.05 | 2.89 | 3.01 | 3.01 | 3.44% | 360,954 |
| Jan 2, 2026 | 2.92 | 2.98 | 2.87 | 2.91 | 2.91 | -0.34% | 158,669 |
| Dec 31, 2025 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | -0.68% | 184,834 |
| Dec 30, 2025 | 3.00 | 3.06 | 2.94 | 2.94 | 2.94 | -2.33% | 238,372 |
| Dec 29, 2025 | 3.02 | 3.07 | 2.98 | 3.01 | 3.01 | -0.99% | 349,833 |
| Dec 26, 2025 | 3.10 | 3.10 | 3.00 | 3.04 | 3.04 | -1.62% | 300,088 |
| Dec 24, 2025 | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | -1.28% | 138,242 |
| Dec 23, 2025 | 3.14 | 3.20 | 3.10 | 3.13 | 3.13 | -0.95% | 589,385 |
| Dec 22, 2025 | 3.21 | 3.23 | 3.15 | 3.16 | 3.16 | -1.56% | 230,306 |
| Dec 19, 2025 | 3.18 | 3.24 | 3.18 | 3.21 | 3.21 | 0.31% | 200,239 |
| Dec 18, 2025 | 3.23 | 3.28 | 3.18 | 3.20 | 3.20 | - | 137,055 |
| Dec 17, 2025 | 3.21 | 3.23 | 3.18 | 3.20 | 3.20 | -0.31% | 222,415 |
| Dec 16, 2025 | 3.18 | 3.24 | 3.11 | 3.21 | 3.21 | 0.63% | 193,502 |
| Dec 15, 2025 | 3.29 | 3.29 | 3.17 | 3.19 | 3.19 | -3.04% | 430,060 |
| Dec 12, 2025 | 3.32 | 3.37 | 3.27 | 3.29 | 3.29 | -1.20% | 261,230 |
| Dec 11, 2025 | 3.30 | 3.34 | 3.28 | 3.33 | 3.33 | 0.60% | 209,885 |
| Dec 10, 2025 | 3.13 | 3.35 | 3.13 | 3.31 | 3.31 | 4.75% | 539,662 |
| Dec 9, 2025 | 3.12 | 3.18 | 3.04 | 3.16 | 3.16 | 1.28% | 281,578 |
| Dec 8, 2025 | 3.13 | 3.18 | 3.04 | 3.12 | 3.12 | 0.32% | 332,616 |
| Dec 5, 2025 | 3.15 | 3.15 | 3.08 | 3.11 | 3.11 | -0.96% | 336,106 |
| Dec 4, 2025 | 3.06 | 3.17 | 3.01 | 3.14 | 3.14 | 1.95% | 312,330 |
| Dec 3, 2025 | 3.03 | 3.09 | 2.98 | 3.08 | 3.08 | 1.32% | 273,212 |