Dark

CCLD
CareCloud, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:57 PM EDT

2.64USD+8.402%(+0.20)502,842

2.30Bid 3.07Ask 0.77Spread

Pre-market

Aug 3, 2026 9:27:30 AM EDT

2.45USD+0.410%(+0.01)800

After-hours

Aug 3, 2026 4:14:30 PM EDT

2.64USD-0.189%(0.00)13,989

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	2.4700	2.680000	2.4700	2.6400	+8.197%	502,842	0.000%
2026-07-31	2.4200	2.475000	2.3600	2.4400	+1.245%	267,710	+8.197%
2026-07-30	2.3900	2.438600	2.3600	2.4100	-0.413%	171,409	+9.544%
2026-07-29	2.3400	2.460000	2.3400	2.4200	+2.542%	301,715	+9.091%
2026-07-28	2.3000	2.360000	2.2100	2.3600	+5.830%	248,616	+11.864%
2026-07-27	2.2500	2.300000	2.2300	2.2300	+0.450%	156,107	+18.386%
2026-07-24	2.1700	2.230000	2.1600	2.2200	+2.304%	51,361	+18.919%
2026-07-23	2.1900	2.190000	2.1450	2.1700	-0.913%	141,473	+21.659%
2026-07-22	2.2300	2.250000	2.1500	2.1900	-1.794%	167,428	+20.548%
2026-07-21	2.2600	2.300000	2.2300	2.2300	-1.762%	99,849	+18.386%
2026-07-20	2.3000	2.304000	2.2500	2.2700	-2.155%	112,090	+16.300%
2026-07-17	2.3200	2.340000	2.2700	2.3200	-0.429%	359,924	+13.793%
2026-07-16	2.3500	2.431400	2.3300	2.3300	-0.640%	111,718	+13.305%
2026-07-15	2.3300	2.365000	2.3000	2.3450	+1.078%	86,342	+12.580%
2026-07-14	2.4000	2.400000	2.2800	2.3200	-2.521%	226,432	+13.793%
2026-07-13	2.3800	2.440000	2.3300	2.3800	+1.277%	289,881	+10.924%
2026-07-10	2.3000	2.350000	2.2900	2.3500	+3.070%	252,904	+12.340%
2026-07-09	2.1500	2.300000	2.1200	2.2800	+7.042%	255,991	+15.789%
2026-07-08	2.1400	2.140000	2.0400	2.1300	-0.467%	302,664	+23.944%
2026-07-07	2.2200	2.250000	2.1400	2.1400	-3.167%	149,357	+23.364%
2026-07-06	2.2400	2.290000	2.2000	2.2100	-0.450%	223,007	+19.457%
2026-07-02	2.2800	2.335000	2.2200	2.2200	-2.203%	240,342	+18.919%
2026-07-01	2.1300	2.310000	2.1300	2.2700	+7.075%	299,414	+16.300%
2026-06-30	2.1700	2.170000	2.1200	2.1200	-1.852%	74,822	+24.528%
2026-06-29	2.1600	2.175000	2.1054	2.1600	+0.465%	90,022	+22.222%
2026-06-26	2.0700	2.160000	2.0700	2.1500	+3.365%	157,305	+22.791%
2026-06-25	2.1900	2.220000	2.0800	2.0800	-5.023%	266,876	+26.923%
2026-06-24	2.2200	2.250000	2.1900	2.1900	-0.905%	108,835	+20.548%
2026-06-23	2.1100	2.230000	2.1100	2.2100	+4.245%	198,013	+19.457%
2026-06-22	2.1900	2.240000	2.1200	2.1200	-2.752%	265,053	+24.528%
2026-06-18	2.2200	2.270000	2.1600	2.1800	-0.457%	424,713	+21.101%
2026-06-17	2.2100	2.230000	2.1700	2.1900	-2.232%	192,950	+20.548%
2026-06-16	2.2100	2.297800	2.1900	2.2400	0.000%	443,914	+17.857%
2026-06-15	2.3400	2.360000	2.2400	2.2400	-2.609%	224,381	+17.857%
2026-06-12	2.3200	2.350000	2.2400	2.3000	-0.862%	170,044	+14.783%
2026-06-11	2.2800	2.320000	2.2100	2.3200	+1.310%	284,881	+13.793%
2026-06-10	2.3700	2.445000	2.2800	2.2900	-4.184%	356,448	+15.284%
2026-06-09	2.3700	2.425000	2.3450	2.3900	+0.844%	208,414	+10.460%
2026-06-08	2.3900	2.405000	2.3450	2.3700	+0.851%	174,424	+11.392%
2026-06-05	2.4000	2.400000	2.3400	2.3500	-2.083%	219,602	+12.340%
2026-06-04	2.3500	2.430000	2.3300	2.4000	+2.128%	177,135	+10.000%
2026-06-03	2.4500	2.450000	2.3150	2.3500	-4.472%	544,953	+12.340%
2026-06-02	2.4900	2.490000	2.3900	2.4600	-1.006%	500,986	+7.317%
2026-06-01	2.3500	2.540000	2.3420	2.4850	+5.745%	671,667	+6.237%
2026-05-29	2.3200	2.380000	2.3200	2.3500	+1.293%	323,070	+12.340%
2026-05-28	2.2300	2.345000	2.2300	2.3200	+3.111%	272,837	+13.793%
2026-05-27	2.2300	2.310000	2.1900	2.2500	+1.810%	292,385	+17.333%
2026-05-26	2.2800	2.289300	2.1800	2.2100	-3.070%	391,306	+19.457%
2026-05-22	2.3700	2.385000	2.2600	2.2800	-3.390%	495,587	+15.789%
2026-05-21	2.3400	2.395000	2.3150	2.3600	+0.855%	456,829	+11.864%
2026-05-20	2.2000	2.370000	2.1400	2.3400	+6.849%	710,421	+12.821%
2026-05-19	2.1500	2.230000	2.0900	2.1900	+3.302%	980,475	+20.548%
2026-05-18	2.1200	2.189000	2.1000	2.1200	+0.474%	831,098	+24.528%
2026-05-15	2.1400	2.190000	2.1000	2.1100	-1.402%	392,353	+25.118%
2026-05-14	2.1500	2.200000	2.1100	2.1400	+0.943%	498,891	+23.364%
2026-05-13	2.2500	2.250000	2.0900	2.1200	-5.357%	723,431	+24.528%
2026-05-12	2.2500	2.305000	2.2400	2.2400	-0.444%	604,768	+17.857%
2026-05-11	2.3200	2.330000	2.1750	2.2500	-4.661%	1,259,693	+17.333%
2026-05-08	2.4800	2.495000	2.2501	2.3600	-4.453%	1,871,570	+11.864%
2026-05-07	2.8700	2.917400	2.4300	2.4700	-17.391%	3,934,595	+6.883%
2026-05-06	2.9000	3.000000	2.8350	2.9900	+2.048%	420,719	-11.706%
2026-05-05	2.9300	2.990000	2.8800	2.9300	+0.687%	353,352	-9.898%
2026-05-04	2.9700	2.988000	2.8950	2.9100	-2.676%	354,307	-9.278%
2026-05-01	3.0300	3.054300	2.9400	2.9900	-0.993%	288,034	-11.706%
2026-04-30	3.0000	3.040000	2.9200	3.0200	+1.684%	297,448	-12.583%
2026-04-29	3.1800	3.180000	2.9600	2.9700	-6.604%	356,549	-11.111%
2026-04-28	3.2600	3.280000	3.1750	3.1800	-2.454%	316,099	-16.981%
2026-04-27	3.0500	3.280000	3.0200	3.2600	+6.885%	481,064	-19.018%
2026-04-24	3.0000	3.050000	2.9600	3.0500	+1.329%	138,296	-13.443%
2026-04-23	3.1800	3.180000	2.9750	3.0100	-5.938%	280,175	-12.292%
2026-04-22	3.1300	3.225000	3.1200	3.2000	+2.894%	222,775	-17.500%
2026-04-21	3.2000	3.200000	3.0950	3.1100	-2.813%	334,955	-15.113%
2026-04-20	3.0700	3.200000	3.0100	3.2000	+4.235%	436,480	-17.500%
2026-04-17	3.1200	3.175000	3.0500	3.0700	+0.656%	432,456	-14.007%
2026-04-16	3.0300	3.190000	3.0000	3.0500	+0.660%	851,282	-13.443%
2026-04-15	2.9000	3.050000	2.9000	3.0300	+5.575%	519,626	-12.871%
2026-04-14	2.8000	2.880000	2.6716	2.8700	+2.500%	1,233,479	-8.014%
2026-04-13	2.7000	2.880000	2.7000	2.8000	+3.704%	584,223	-5.714%
2026-04-10	2.8000	2.850000	2.7000	2.7000	-2.174%	966,562	-2.222%
2026-04-09	3.0500	3.090000	2.6950	2.7600	-10.390%	1,041,730	-4.348%
2026-04-08	3.3500	3.350000	3.0800	3.0800	-4.644%	468,407	-14.286%
2026-04-07	3.2400	3.310000	3.1650	3.2300	-0.309%	335,262	-18.266%
2026-04-06	3.3800	3.423500	3.2050	3.2400	-3.284%	661,436	-18.519%
2026-04-02	3.5600	3.560000	3.3300	3.3500	-7.459%	415,621	-21.194%
2026-04-01	3.6400	3.747100	3.5787	3.6200	-0.822%	536,019	-27.072%
2026-03-31	3.5700	3.680000	3.5000	3.6500	+3.693%	405,796	-27.671%
2026-03-30	3.5500	3.670000	3.4801	3.5200	+0.860%	426,983	-25.000%
2026-03-27	3.7300	3.730000	3.3800	3.4900	-8.399%	946,141	-24.355%
2026-03-26	3.7000	3.810000	3.6400	3.8100	+2.419%	746,724	-30.709%
2026-03-25	3.5000	3.785000	3.4400	3.7200	+6.286%	957,996	-29.032%
2026-03-24	3.6100	3.610000	3.4650	3.5000	-3.047%	538,681	-24.571%
2026-03-23	3.4300	3.630000	3.3720	3.6100	+5.248%	983,990	-26.870%
2026-03-20	3.4500	3.519000	3.3950	3.4300	-3.652%	582,591	-23.032%
2026-03-19	3.5200	3.600000	3.4380	3.5600	-0.280%	411,422	-25.843%
2026-03-18	3.6000	3.690000	3.5000	3.5700	-1.108%	778,430	-26.050%
2026-03-17	3.3800	3.666000	3.3700	3.6100	+8.084%	1,413,602	-26.870%
2026-03-16	3.1500	3.370000	3.0750	3.3400	+6.369%	1,328,539	-20.958%
2026-03-13	2.9000	3.225000	2.8100	3.1400	+7.904%	1,423,598	-15.924%
2026-03-12	2.9100	3.069000	2.8300	2.9100	+9.398%	1,304,770	-9.278%
2026-03-11	2.7500	2.750000	2.5850	2.6600	-1.115%	460,111	-0.752%
2026-03-10	2.7300	2.800000	2.6500	2.6900	-1.465%	292,694	-1.859%
2026-03-09	2.7000	2.780000	2.5500	2.7300	-0.365%	374,710	-3.297%
2026-03-06	2.7000	2.800000	2.6200	2.7400	+0.366%	335,049	-3.650%
2026-03-05	2.6300	2.750000	2.6200	2.7300	+4.198%	347,346	-3.297%
2026-03-04	2.4600	2.635000	2.4600	2.6200	+6.504%	219,099	+0.763%
2026-03-03	2.4500	2.490000	2.3450	2.4600	-0.405%	244,591	+7.317%
2026-03-02	2.4100	2.479000	2.3800	2.4700	+0.816%	180,592	+6.883%
2026-02-27	2.5200	2.530000	2.4201	2.4500	-2.000%	174,114	+7.755%
2026-02-26	2.5200	2.540000	2.4650	2.5000	-0.794%	121,458	+5.600%
2026-02-25	2.4000	2.550000	2.3800	2.5200	+5.439%	356,526	+4.762%
2026-02-24	2.3800	2.391200	2.3300	2.3900	0.000%	127,368	+10.460%
2026-02-23	2.4100	2.450000	2.3755	2.3900	-0.830%	253,905	+10.460%
2026-02-20	2.4600	2.490000	2.4100	2.4100	-3.600%	167,516	+9.544%
2026-02-19	2.4600	2.505000	2.4000	2.5000	+2.459%	391,335	+5.600%
2026-02-18	2.4200	2.500000	2.3800	2.4400	+1.245%	330,256	+8.197%
2026-02-17	2.3200	2.470000	2.3200	2.4100	+3.879%	325,591	+9.544%
2026-02-13	2.3600	2.420000	2.2850	2.3200	-1.695%	213,156	+13.793%
2026-02-12	2.2500	2.365000	2.2450	2.3600	+5.357%	524,773	+11.864%
2026-02-11	2.3700	2.430000	2.2150	2.2400	-5.085%	401,816	+17.857%
2026-02-10	2.2700	2.455000	2.2600	2.3600	+3.509%	479,175	+11.864%
2026-02-09	2.4200	2.420000	2.2800	2.2800	-6.939%	305,245	+15.789%
2026-02-06	2.2900	2.470000	2.2800	2.4500	+8.889%	368,253	+7.755%
2026-02-05	2.3900	2.415000	2.2400	2.2500	-7.787%	499,091	+17.333%
2026-02-04	2.5500	2.550000	2.3900	2.4400	-3.557%	451,042	+8.197%
2026-02-03	2.7000	2.702000	2.4600	2.5300	-6.296%	664,400	+4.348%
2026-02-02	2.7000	2.720000	2.6300	2.7000	-0.369%	334,931	-2.222%
2026-01-30	2.7500	2.790000	2.6700	2.7100	-2.166%	227,367	-2.583%
2026-01-29	2.8600	2.880000	2.7500	2.7700	-3.484%	371,898	-4.693%
2026-01-28	2.8900	2.900000	2.8512	2.8700	-1.034%	138,941	-8.014%
2026-01-27	2.9100	2.930000	2.8600	2.9000	-0.344%	182,587	-8.966%
2026-01-26	2.9100	2.940000	2.8500	2.9100	+0.345%	285,618	-9.278%
2026-01-23	3.0300	3.060000	2.8800	2.9000	-5.229%	269,813	-8.966%
2026-01-22	2.9400	3.078100	2.9400	3.0600	+4.437%	321,100	-13.725%
2026-01-21	2.9400	2.960000	2.8700	2.9300	+1.034%	362,091	-9.898%
2026-01-20	2.9000	2.965000	2.8600	2.9000	0.000%	261,378	-8.966%
2026-01-16	2.8500	3.005000	2.8400	2.9000	+1.754%	326,768	-8.966%
2026-01-15	2.8600	2.910000	2.8400	2.8500	-0.697%	257,547	-7.368%
2026-01-14	2.9400	2.940000	2.8550	2.8700	-2.048%	266,471	-8.014%
2026-01-13	2.9400	2.960000	2.8943	2.9300	-0.340%	200,739	-9.898%
2026-01-12	3.0200	3.020000	2.9200	2.9400	-3.607%	293,865	-10.204%
2026-01-09	3.1000	3.139500	3.0250	3.0500	-0.974%	222,073	-13.443%
2026-01-08	3.0100	3.110000	2.9649	3.0800	+1.987%	232,001	-14.286%
2026-01-07	2.9300	3.090000	2.9000	3.0200	+3.425%	466,904	-12.583%
2026-01-06	3.0100	3.040000	2.8414	2.9200	-2.990%	276,194	-9.589%
2026-01-05	2.9200	3.050000	2.8900	3.0100	+3.436%	360,954	-12.292%
2026-01-02	2.9200	2.978000	2.8700	2.9100	-0.342%	158,669	-9.278%
2025-12-31	2.9500	2.950000	2.8950	2.9200	-0.680%	184,834	-9.589%
2025-12-30	3.0000	3.055000	2.9350	2.9400	-2.326%	238,372	-10.204%
2025-12-29	3.0200	3.070000	2.9750	3.0100	-0.987%	349,833	-12.292%
2025-12-26	3.1000	3.100000	3.0000	3.0400	-1.618%	300,088	-13.158%
2025-12-24	3.1300	3.130000	3.0500	3.0900	-1.278%	138,242	-14.563%
2025-12-23	3.1400	3.200000	3.1000	3.1300	-0.949%	589,385	-15.655%
2025-12-22	3.2100	3.230000	3.1500	3.1600	-1.558%	230,306	-16.456%
2025-12-19	3.1800	3.240000	3.1750	3.2100	+0.312%	200,239	-17.757%
2025-12-18	3.2300	3.275000	3.1750	3.2000	0.000%	136,905	-17.500%
2025-12-17	3.2100	3.232500	3.1750	3.2000	-0.312%	222,415	-17.500%
2025-12-16	3.1800	3.240000	3.1100	3.2100	+0.627%	193,502	-17.757%
2025-12-15	3.2900	3.290000	3.1700	3.1900	-3.040%	430,060	-17.241%
2025-12-12	3.3200	3.370000	3.2650	3.2900	-1.201%	261,230	-19.757%
2025-12-11	3.3000	3.340000	3.2781	3.3300	+0.604%	209,885	-20.721%
2025-12-10	3.1300	3.350000	3.1300	3.3100	+4.747%	539,662	-20.242%
2025-12-09	3.1200	3.175000	3.0400	3.1600	+1.282%	281,578	-16.456%
2025-12-08	3.1300	3.175000	3.0430	3.1200	+0.322%	332,616	-15.385%
2025-12-05	3.1500	3.150000	3.0800	3.1100	-0.955%	335,886	-15.113%
2025-12-04	3.0600	3.169900	3.0100	3.1400	+1.948%	312,330	-15.924%
2025-12-03	3.0300	3.085000	2.9800	3.0800	+1.316%	273,212	-14.286%
2025-12-02	3.0200	3.110000	3.0100	3.0400	+1.333%	248,602	-13.158%
2025-12-01	3.1000	3.100000	2.9900	3.0000	-3.226%	240,629	-12.000%
2025-11-28	3.1400	3.140000	3.0500	3.1000	-0.322%	126,826	-14.839%
2025-11-26	2.9700	3.190000	2.9600	3.1100	+4.362%	398,955	-15.113%
2025-11-25	2.9400	2.980000	2.8700	2.9800	+1.706%	445,141	-11.409%
2025-11-24	2.9700	2.970000	2.9000	2.9300	-0.340%	242,084	-9.898%
2025-11-21	2.8900	2.975000	2.8300	2.9400	+3.158%	253,965	-10.204%
2025-11-20	2.8900	3.050000	2.8300	2.8500	-0.350%	478,244	-7.368%
2025-11-19	3.0100	3.020000	2.8515	2.8600	-4.027%	252,909	-7.692%
2025-11-18	3.0800	3.140000	2.9600	2.9800	-4.180%	483,256	-11.409%
2025-11-17	3.1200	3.190000	3.0550	3.1100	-0.639%	462,135	-15.113%
2025-11-14	3.1200	3.190000	3.0800	3.1300	-1.572%	516,790	-15.655%
2025-11-13	3.1600	3.200000	3.1000	3.1800	-0.780%	529,634	-16.981%
2025-11-12	3.3400	3.370000	3.1500	3.2050	-3.172%	446,901	-17.629%
2025-11-11	3.3100	3.390000	3.2600	3.3100	-1.780%	286,383	-20.242%
2025-11-10	3.4200	3.550000	3.3650	3.3700	-2.742%	623,959	-21.662%
2025-11-07	3.4000	3.485000	3.1300	3.4650	-0.144%	583,260	-23.810%
2025-11-06	3.4600	3.770000	3.4290	3.4700	+17.627%	2,397,505	-23.919%
2025-11-05	2.9100	2.992200	2.8600	2.9500	+2.431%	591,167	-10.508%
2025-11-04	2.9400	2.970000	2.8550	2.8800	-4.319%	362,328	-8.333%
2025-11-03	2.9900	3.035000	2.9200	3.0100	+2.034%	334,284	-12.292%
2025-10-31	3.0600	3.080000	2.9300	2.9500	-1.993%	224,955	-10.508%
2025-10-30	3.0200	3.105000	2.9900	3.0100	-0.331%	441,840	-12.292%
2025-10-29	3.0400	3.065000	2.9650	3.0200	-0.658%	327,491	-12.583%
2025-10-28	3.1200	3.168700	3.0200	3.0400	-2.251%	247,765	-13.158%
2025-10-27	3.2600	3.292000	3.0900	3.1100	-4.308%	348,446	-15.113%
2025-10-24	3.3100	3.320000	3.1601	3.2500	+1.562%	248,851	-18.769%
2025-10-23	3.2300	3.320000	3.2000	3.2000	-0.929%	185,653	-17.500%
2025-10-22	3.4000	3.420000	3.2200	3.2300	-5.556%	210,890	-18.266%
2025-10-21	3.3400	3.430000	3.2600	3.4200	+3.323%	290,850	-22.807%
2025-10-20	3.2000	3.350000	3.1900	3.3100	+6.774%	273,365	-20.242%
2025-10-17	3.0500	3.140000	2.9400	3.1000	0.000%	324,977	-14.839%
2025-10-16	3.2100	3.240000	3.0750	3.1000	-2.516%	242,327	-14.839%
2025-10-15	3.3100	3.320000	3.1200	3.1800	-1.548%	273,981	-16.981%
2025-10-14	3.1300	3.250000	3.0500	3.2300	0.000%	553,181	-18.266%
2025-10-13	3.1400	3.295000	3.1350	3.2300	+3.859%	284,176	-18.266%
2025-10-10	3.4600	3.520000	3.1000	3.1100	-9.855%	782,642	-15.113%
2025-10-09	3.4900	3.565000	3.4200	3.4500	-0.576%	374,102	-23.478%
2025-10-08	3.6200	3.660000	3.4400	3.4700	-3.611%	446,264	-23.919%
2025-10-07	3.7400	3.849900	3.5000	3.6000	-2.174%	597,784	-26.667%
2025-10-06	3.4000	3.814200	3.3900	3.6800	+8.555%	1,037,223	-28.261%
2025-10-03	3.3200	3.470000	3.3200	3.3900	+2.108%	251,194	-22.124%
2025-10-02	3.3600	3.360000	3.2600	3.3200	-0.896%	276,639	-20.482%
2025-10-01	3.2200	3.360000	3.2150	3.3500	+4.361%	307,928	-21.194%
2025-09-30	3.3100	3.330000	3.1300	3.2100	-5.030%	416,756	-17.757%
2025-09-29	3.3700	3.579700	3.3550	3.3800	+0.595%	323,194	-21.893%
2025-09-26	3.3200	3.410000	3.3200	3.3600	+0.901%	238,686	-21.429%
2025-09-25	3.3200	3.370000	3.2100	3.3300	0.000%	384,048	-20.721%
2025-09-24	3.4400	3.496100	3.2900	3.3300	-2.346%	332,838	-20.721%
2025-09-23	3.6000	3.725400	3.4100	3.4100	-5.540%	602,002	-22.581%
2025-09-22	3.5100	3.670000	3.4776	3.6100	+3.143%	623,169	-26.870%
2025-09-19	3.5300	3.630000	3.5000	3.5000	-0.568%	801,884	-24.571%
2025-09-18	3.4000	3.670000	3.4000	3.5200	+5.075%	768,022	-25.000%
2025-09-17	3.4400	3.570000	3.3500	3.3500	-2.616%	759,919	-21.194%
2025-09-16	3.6100	3.625000	3.4400	3.4400	-5.234%	287,616	-23.256%
2025-09-15	3.7600	3.800000	3.6100	3.6300	-2.681%	270,391	-27.273%
2025-09-12	3.8000	3.980000	3.7150	3.7300	-1.583%	571,103	-29.223%
2025-09-11	3.5300	3.830000	3.5100	3.7900	+8.286%	479,957	-30.343%
2025-09-10	3.5600	3.630000	3.4600	3.5000	-1.685%	389,633	-24.571%
2025-09-09	3.4200	3.570000	3.3500	3.5600	+4.399%	649,118	-25.843%
2025-09-08	3.5100	3.520000	3.3750	3.4100	-2.292%	406,501	-22.581%
2025-09-05	3.5200	3.568900	3.3300	3.4900	-0.286%	413,625	-24.355%
2025-09-04	3.6400	3.650000	3.4300	3.5000	-4.110%	643,748	-24.571%
2025-09-03	3.6500	3.650000	3.4800	3.6500	-0.815%	550,754	-27.671%
2025-09-02	3.8000	3.910000	3.5850	3.6800	-4.167%	925,400	-28.261%
2025-08-29	3.8000	3.960000	3.7722	3.8400	+1.587%	613,986	-31.250%
2025-08-28	3.7200	4.010000	3.7100	3.7800	+1.887%	1,547,290	-30.159%
2025-08-27	3.6900	3.830000	3.5704	3.7100	+0.815%	1,371,847	-28.841%
2025-08-26	3.3400	3.690000	3.3000	3.6800	+15.723%	2,978,523	-28.261%
2025-08-25	2.8500	3.230000	2.8301	3.1800	+12.367%	1,909,863	-16.981%
2025-08-22	2.7400	2.840000	2.7200	2.8300	+4.044%	358,052	-6.714%
2025-08-21	2.6300	2.730000	2.6100	2.7200	+3.030%	104,644	-2.941%
2025-08-20	2.7100	2.710000	2.5401	2.6400	-2.941%	471,748	0.000%
2025-08-19	2.7000	2.745000	2.6450	2.7200	0.000%	316,958	-2.941%
2025-08-18	2.6200	2.740000	2.5800	2.7200	+4.615%	343,521	-2.941%
2025-08-15	2.5500	2.630000	2.5000	2.6000	+1.563%	351,143	+1.538%
2025-08-14	2.5600	2.600000	2.4950	2.5600	+0.392%	441,740	+3.125%
2025-08-13	2.5400	2.605000	2.5000	2.5500	+0.791%	167,351	+3.529%
2025-08-12	2.5600	2.600000	2.4800	2.5300	-1.172%	223,944	+4.348%
2025-08-11	2.7000	2.750000	2.5304	2.5600	-4.299%	422,714	+3.125%
2025-08-08	2.5000	2.680000	2.4700	2.6750	+8.300%	632,821	-1.308%
2025-08-07	2.6000	2.635000	2.4000	2.4700	-3.137%	465,226	+6.883%
2025-08-06	2.4300	2.700000	2.3117	2.5500	+7.143%	918,654	+3.529%
2025-08-05	2.5200	2.550000	2.3100	2.3800	0.000%	683,535	+10.924%
2025-08-04	2.3600	2.389200	2.2700	2.3800	+3.030%	185,701	+10.924%
2025-08-01	2.3500	2.350000	2.2700	2.3100	-2.941%	159,795	+14.286%
2025-07-31	2.4000	2.400000	2.3400	2.3800	+0.847%	123,415	+10.924%
2025-07-30	2.4100	2.410000	2.3350	2.3600	-0.422%	65,910	+11.864%
2025-07-29	2.4500	2.450000	2.3500	2.3700	-3.265%	148,456	+11.392%
2025-07-28	2.4600	2.490000	2.4000	2.4500	0.000%	221,485	+7.755%
2025-07-25	2.4100	2.460000	2.3300	2.4500	+3.376%	172,727	+7.755%
2025-07-24	2.4600	2.460000	2.3500	2.3700	-4.049%	164,510	+11.392%
2025-07-23	2.4200	2.475000	2.4100	2.4700	+2.490%	104,592	+6.883%
2025-07-22	2.3600	2.440000	2.3400	2.4100	+2.119%	160,257	+9.544%
2025-07-21	2.3900	2.430000	2.3200	2.3600	-1.255%	158,928	+11.864%
2025-07-18	2.4800	2.500000	2.3700	2.3900	-3.239%	196,790	+10.460%
2025-07-17	2.4000	2.490000	2.3935	2.4700	+2.917%	250,307	+6.883%
2025-07-16	2.3600	2.410000	2.3000	2.4000	+3.896%	191,577	+10.000%
2025-07-15	2.3400	2.340000	2.2700	2.3100	0.000%	155,512	+14.286%
2025-07-14	2.3800	2.410000	2.3100	2.3100	-2.941%	181,041	+14.286%
2025-07-11	2.3800	2.430000	2.3600	2.3800	-1.653%	151,078	+10.924%
2025-07-10	2.4000	2.440000	2.3457	2.4200	+0.833%	175,732	+9.091%
2025-07-09	2.4300	2.465000	2.3950	2.4000	-0.826%	182,177	+10.000%
2025-07-08	2.3700	2.480000	2.3500	2.4200	+2.542%	195,413	+9.091%
2025-07-07	2.4200	2.445000	2.2850	2.3600	-4.065%	304,971	+11.864%
2025-07-03	2.4300	2.480000	2.4100	2.4600	+0.408%	87,548	+7.317%
2025-07-02	2.2900	2.470000	2.2600	2.4500	+7.930%	244,761	+7.755%
2025-07-01	2.3500	2.365000	2.2600	2.2700	-3.814%	105,036	+16.300%
2025-06-30	2.4100	2.470000	2.3300	2.3600	-2.075%	159,262	+11.864%
2025-06-27	2.4000	2.445000	2.2900	2.4100	+5.702%	315,662	+9.544%
2025-06-26	2.5100	2.510900	2.2600	2.2800	-9.524%	456,051	+15.789%
2025-06-25	2.5700	2.570000	2.4440	2.5200	-1.946%	312,156	+4.762%
2025-06-24	2.4900	2.570000	2.4301	2.5700	+3.213%	753,529	+2.724%
2025-06-23	2.4500	2.490000	2.2500	2.4900	-0.400%	689,256	+6.024%
2025-06-20	2.5050	2.540000	2.3217	2.5000	-0.794%	2,512,339	+5.600%
2025-06-18	2.3400	2.560000	2.3400	2.5200	+7.234%	1,490,698	+4.762%
2025-06-17	2.1000	2.360000	2.0884	2.3500	+10.329%	870,698	+12.340%
2025-06-16	2.0600	2.185000	2.0481	2.1300	+2.899%	162,773	+23.944%
2025-06-13	2.1200	2.150000	2.0600	2.0700	-4.167%	412,563	+27.536%
2025-06-12	2.2300	2.230000	2.1400	2.1600	-3.571%	182,079	+22.222%
2025-06-11	2.2500	2.310000	2.1800	2.2400	+0.448%	268,815	+17.857%
2025-06-10	2.2000	2.270000	2.1800	2.2300	+2.294%	263,896	+18.386%
2025-06-09	2.2200	2.220000	2.1333	2.1800	0.000%	289,743	+21.101%
2025-06-06	2.2000	2.320000	2.1400	2.1800	+0.926%	755,319	+21.101%
2025-06-05	2.1400	2.220000	2.1050	2.1600	+0.935%	208,860	+22.222%
2025-06-04	2.1900	2.190000	2.1000	2.1400	-1.382%	124,598	+23.364%
2025-06-03	2.0500	2.195000	2.0300	2.1700	+7.426%	456,377	+21.659%
2025-06-02	2.0100	2.075000	1.9800	2.0200	0.000%	219,145	+30.693%
2025-05-30	2.1000	2.130000	2.0200	2.0200	-4.717%	191,457	+30.693%
2025-05-29	2.0900	2.140000	2.0500	2.1200	+3.415%	346,219	+24.528%
2025-05-28	2.0700	2.110000	2.0300	2.0500	-0.485%	329,971	+28.780%
2025-05-27	2.0300	2.090000	1.9950	2.0600	+3.518%	363,276	+28.155%
2025-05-23	2.0100	2.040000	1.9600	1.9900	-2.927%	407,425	+32.663%
2025-05-22	2.0200	2.095000	1.9850	2.0500	+0.985%	214,723	+28.780%
2025-05-21	2.1400	2.140000	1.9800	2.0300	-4.245%	382,958	+30.049%
2025-05-20	2.0700	2.140000	2.0501	2.1200	+2.415%	216,509	+24.528%
2025-05-19	2.0800	2.100000	2.0400	2.0700	-1.429%	149,353	+27.536%
2025-05-16	2.0200	2.185000	2.0100	2.1000	+3.448%	508,284	+25.714%
2025-05-15	2.0400	2.060000	1.9600	2.0300	0.000%	244,016	+30.049%
2025-05-14	1.9600	2.090000	1.9520	2.0300	+2.525%	518,427	+30.049%
2025-05-13	2.0500	2.050000	1.9609	1.9800	-2.463%	348,106	+33.333%
2025-05-12	1.9700	2.100000	1.9600	2.0300	+6.562%	654,023	+30.049%
2025-05-09	1.8400	1.970000	1.8350	1.9050	+3.533%	502,204	+38.583%
2025-05-08	1.8900	1.940000	1.8400	1.8400	-2.128%	289,978	+43.478%
2025-05-07	2.1750	2.175000	1.8746	1.8800	-12.150%	670,500	+40.426%
2025-05-06	1.9350	2.440000	1.7950	2.1400	+22.286%	5,069,737	+23.364%
2025-05-05	1.8900	1.890000	1.7300	1.7500	-7.162%	358,390	+50.857%
2025-05-02	1.8000	1.970100	1.7900	1.8850	+5.899%	572,865	+40.053%
2025-05-01	1.8200	1.890000	1.7700	1.7800	-2.732%	320,412	+48.315%
2025-04-30	1.8100	1.830000	1.7127	1.8300	+0.549%	502,919	+44.262%
2025-04-29	1.8200	1.890000	1.8000	1.8200	+1.111%	412,871	+45.055%
2025-04-28	1.7000	1.850000	1.6900	1.8000	+7.784%	1,128,397	+46.667%
2025-04-25	1.6700	1.690000	1.5600	1.6700	0.000%	260,548	+58.084%
2025-04-24	1.5200	1.670000	1.5200	1.6700	+9.150%	484,366	+58.084%
2025-04-23	1.4200	1.590000	1.4200	1.5300	+8.511%	451,716	+72.549%
2025-04-22	1.3800	1.430000	1.3700	1.4100	+3.676%	165,811	+87.234%
2025-04-21	1.4000	1.420000	1.3300	1.3600	-4.225%	202,379	+94.118%
2025-04-17	1.4000	1.430000	1.3900	1.4200	+2.899%	132,105	+85.915%
2025-04-16	1.4000	1.420000	1.3400	1.3800	-3.497%	328,128	+91.304%
2025-04-15	1.3100	1.449400	1.3100	1.4300	+6.716%	347,601	+84.615%
2025-04-14	1.2400	1.390000	1.2400	1.3400	+12.605%	533,199	+97.015%
2025-04-11	1.2800	1.300000	1.1500	1.1900	-4.800%	1,109,441	+121.849%
2025-04-10	1.2600	1.370000	1.2414	1.2500	-9.420%	420,857	+111.200%
2025-04-09	1.1900	1.400000	1.1747	1.3800	+15.000%	457,419	+91.304%
2025-04-08	1.2900	1.300000	1.1600	1.2000	-4.000%	774,082	+120.000%
2025-04-07	1.1600	1.290000	1.1420	1.2500	-0.794%	630,535	+111.200%
2025-04-04	1.2700	1.330000	1.2000	1.2600	-4.545%	662,624	+109.524%
2025-04-03	1.3500	1.375000	1.3000	1.3200	-7.042%	454,564	+100.000%
2025-04-02	1.4400	1.490000	1.3500	1.4200	+2.899%	797,813	+85.915%
2025-04-01	1.3700	1.470000	1.3500	1.3800	-0.719%	360,812	+91.304%
2025-03-31	1.4700	1.490000	1.3600	1.3900	-5.442%	724,275	+89.928%
2025-03-28	1.4700	1.490000	1.3800	1.4700	-0.676%	455,791	+79.592%
2025-03-27	1.5200	1.560000	1.4700	1.4800	-3.896%	515,489	+78.378%
2025-03-26	1.5400	1.630000	1.5100	1.5400	-4.348%	454,364	+71.429%
2025-03-25	1.5400	1.660000	1.4800	1.6100	+5.229%	414,126	+63.975%
2025-03-24	1.5600	1.650000	1.5200	1.5300	+1.325%	931,590	+72.549%
2025-03-21	1.5900	1.600661	1.5100	1.5100	-4.430%	517,129	+74.834%
2025-03-20	1.6500	1.730000	1.5700	1.5800	-4.242%	656,139	+67.089%
2025-03-19	1.6400	1.690000	1.5850	1.6500	-1.198%	659,127	+60.000%
2025-03-18	1.5900	1.700000	1.5000	1.6700	+5.031%	1,183,268	+58.084%
2025-03-17	1.4700	1.680000	1.4700	1.5900	+8.163%	1,588,569	+66.038%
2025-03-14	1.6000	1.640000	1.4000	1.4700	-8.125%	2,341,054	+79.592%
2025-03-13	2.3200	2.350000	1.5301	1.6000	0.000%	30,518,883	+65.000%
2025-03-12	1.5900	1.682500	1.4144	1.6000	0.000%	631,258	+65.000%
2025-03-11	1.6600	1.670000	1.5700	1.6000	-4.762%	549,860	+65.000%
2025-03-10	1.6300	1.940000	1.5100	1.6800	+1.205%	941,058	+57.143%
2025-03-07	2.0300	2.120000	1.6001	1.6600	-21.327%	1,506,730	+59.036%
2025-03-06	2.8900	2.890000	1.9501	2.1100	-32.372%	1,229,357	+25.118%
2025-03-05	3.0768	3.120000	2.8800	3.1200	+4.348%	92,156	-15.385%
2025-03-04	3.0900	3.115000	2.9000	2.9900	-2.288%	117,449	-11.706%
2025-03-03	3.5000	3.510000	3.0501	3.0600	-8.246%	103,298	-13.725%
2025-02-28	3.2300	3.404600	3.2300	3.3350	+2.932%	30,719	-20.840%
2025-02-27	3.3300	3.440000	3.2050	3.2400	-2.115%	68,903	-18.519%
2025-02-26	3.2200	3.423300	3.2200	3.3100	+2.477%	44,409	-20.242%
2025-02-25	3.3600	3.455000	3.1300	3.2300	-3.582%	73,995	-18.266%
2025-02-24	3.5300	3.620000	3.3200	3.3500	-6.162%	113,804	-21.194%
2025-02-21	3.7600	3.790000	3.5400	3.5700	-5.053%	67,560	-26.050%
2025-02-20	3.8700	3.870000	3.6400	3.7600	-2.591%	87,078	-29.787%
2025-02-19	3.9300	4.040000	3.8500	3.8600	-2.525%	53,287	-31.606%
2025-02-18	4.2100	4.210000	3.9000	3.9600	-4.578%	128,188	-33.333%
2025-02-14	4.0600	4.250000	4.0600	4.1500	+2.723%	98,025	-36.386%
2025-02-13	4.4200	4.420000	3.9000	4.0400	-7.339%	123,372	-34.653%
2025-02-12	4.4200	4.570000	4.3101	4.3600	-3.111%	110,594	-39.450%
2025-02-11	4.6100	4.660000	4.2630	4.5000	-2.386%	130,174	-41.333%

.dark-mode .gNQcdP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gNQcdP{ color: #333333; background-color: white; border: 2px solid #333333; }CCLDCareCloud, Inc. Common Stockstock NASDAQ

CCLD
CareCloud, Inc. Common Stock
stock NASDAQ