CareCloud Inc. (CCLD) Historical Stock Data
1.09 ↑0.03 (2.83%)
As of April 26, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, CCLD is down -0.80% a day on average. There have been 15 days where CareCloud Inc. closed green and 15 days where CCLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.11 | 1.06 | ↓$0.05 (-4.50%) | 1.06 | 1.11 | 9.72K |
| 2024-04-24 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.07 | 1.13 | 15.01K |
| 2024-04-23 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.11 | 1.14 | 16.39K |
| 2024-04-22 | 1.16 | 1.12 | ↓$0.04 (-3.45%) | 1.11 | 1.17 | 5.95K |
| 2024-04-19 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.11 | 1.16 | 14.52K |
| 2024-04-18 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.18 | 10.93K |
| 2024-04-17 | 1.12 | 1.16 | ↑$0.04 (3.57%) | 1.12 | 1.18 | 12.97K |
| 2024-04-16 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.13 | 1.16 | 7.82K |
| 2024-04-15 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.15 | 1.16 | 6.35K |
| 2024-04-12 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.16 | 1.21 | 22.74K |
| 2024-04-11 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.16 | 1.19 | 10.95K |
| 2024-04-10 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.15 | 1.18 | 8.50K |
| 2024-04-09 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.15 | 1.20 | 24.44K |
| 2024-04-08 | 1.18 | 1.18 | ↑$0.00 (0.00%) | 1.15 | 1.19 | 10.01K |
| 2024-04-05 | 1.17 | 1.20 | ↑$0.03 (2.56%) | 1.17 | 1.23 | 27.93K |
| 2024-04-04 | 1.19 | 1.20 | ↑$0.01 (1.27%) | 1.17 | 1.20 | 9.64K |
| 2024-04-03 | 1.19 | 1.18 | ↓$0.01 (-0.84%) | 1.15 | 1.19 | 17.42K |
| 2024-04-02 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.16 | 1.29 | 68.72K |
| 2024-04-01 | 1.12 | 1.15 | ↑$0.03 (2.68%) | 1.11 | 1.17 | 33.07K |
| 2024-03-28 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.15 | 1.19 | 14.58K |
| 2024-03-27 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.14 | 1.23 | 36.72K |
| 2024-03-26 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.15 | 1.22 | 22.16K |
| 2024-03-25 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.15 | 1.23 | 69.83K |
| 2024-03-22 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.13 | 1.20 | 54.46K |
| 2024-03-21 | 1.22 | 1.11 | ↓$0.11 (-9.02%) | 1.09 | 1.25 | 141.81K |
| 2024-03-20 | 1.21 | 1.19 | ↓$0.02 (-1.65%) | 1.17 | 1.24 | 67.65K |
| 2024-03-19 | 1.26 | 1.21 | ↓$0.05 (-3.97%) | 1.21 | 1.28 | 26.03K |
| 2024-03-18 | 1.30 | 1.25 | ↓$0.05 (-4.23%) | 1.21 | 1.30 | 31.79K |
| 2024-03-15 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.26 | 1.37 | 92.19K |
| 2024-03-14 | 1.32 | 1.33 | ↑$0.01 (0.76%) | 1.30 | 1.33 | 37.08K |
Create an account or log in to view more rows.
$CCLD i hate money so im buying
$CCLD we going up from here
$CCLD I'm friggin bored. Just give us our money already
$CCLD I don't know shit
but I know I'm holdin till I at least triple up
$CCLD day trade is ok to buy here but sell later
$CCLD Green today if ya buy
$CCLD call the SEC
$CCLD where’s the WSB guys at? Still sleeping?
$CCLD finally a pullback
$CCLD why is this not moving lol