Canada markets closed

CareCloud, Inc. (CCLD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.0900-0.0200 (-1.80%)
At close: 04:00PM EDT
1.1200 +0.03 (+2.75%)
After hours: 06:18PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.05461.17001.04011.09001.090061,761
May 02, 20241.13001.13001.10001.11001.11003,500
May 01, 20241.08001.11001.06001.11001.11009,700
Apr 30, 20241.08001.10001.01001.10001.100046,100
Apr 29, 20241.08001.11001.06001.11001.11009,500
Apr 26, 20241.04001.09701.01901.08001.080039,400
Apr 25, 20241.11001.11001.06001.06001.06009,700
Apr 24, 20241.12001.13001.07101.11001.110015,000
Apr 23, 20241.12001.14001.11001.14001.140016,400
Apr 22, 20241.16001.16701.11001.12001.12006,000
Apr 19, 20241.16001.16001.11001.14001.140013,400
Apr 18, 20241.15001.18001.12001.15001.150010,800
Apr 17, 20241.12001.18001.12001.16001.160013,000
Apr 16, 20241.13001.16001.13001.16001.16007,800
Apr 15, 20241.16001.16101.15001.16001.16006,400
Apr 12, 20241.19001.21001.16001.19001.190022,700
Apr 11, 20241.18001.19001.16001.19001.190010,900
Apr 10, 20241.16001.18001.15001.18001.18008,500
Apr 09, 20241.15001.20001.15001.20001.200024,400
Apr 08, 20241.18001.19001.15001.18001.180010,000
Apr 05, 20241.17001.22901.17001.20001.200027,900
Apr 04, 20241.18501.20001.17101.20001.20009,600
Apr 03, 20241.19001.19001.15001.18001.180017,400
Apr 02, 20241.16001.28701.16001.19001.190068,600
Apr 01, 20241.12001.17001.11001.15001.150033,100
Mar 28, 20241.18001.18501.15001.16001.160014,500
Mar 27, 20241.23001.23001.14001.18001.180036,700
Mar 26, 20241.19001.22001.15001.16001.160022,200
Mar 25, 20241.22001.23001.15201.21001.210069,800
Mar 22, 20241.20001.20001.13001.15001.150054,500
Mar 21, 20241.22001.25001.09001.11001.1100141,800
Mar 20, 20241.21001.24001.17001.19001.190067,700
Mar 19, 20241.26001.27801.21001.21001.210026,000
Mar 18, 20241.30001.30001.21001.24501.245031,800
Mar 15, 20241.33001.37001.26001.26001.260092,000
Mar 14, 20241.32001.33001.30001.33001.330037,100
Mar 13, 20241.26001.32001.26001.32001.320045,500
Mar 12, 20241.30001.31801.25001.27001.270042,600
Mar 11, 20241.34001.38001.29001.30001.300052,500
Mar 08, 20241.31001.39501.28001.34001.340083,200
Mar 07, 20241.31001.34001.28001.33001.330029,200
Mar 06, 20241.28001.33001.28001.33001.330024,200
Mar 05, 20241.31001.36001.27001.30001.300044,800
Mar 04, 20241.33001.41001.32001.36001.360038,700
Mar 01, 20241.37001.39001.31001.35001.350096,800
Feb 29, 20241.43001.46001.34001.37001.370028,800
Feb 28, 20241.41001.45801.36001.42001.420053,600
Feb 27, 20241.32001.48001.31001.45001.450063,300
Feb 26, 20241.31001.44001.31001.35001.350058,900
Feb 23, 20241.42001.42601.30001.33001.330034,000
Feb 22, 20241.54001.57001.38001.42001.420039,300
Feb 21, 20241.51001.59201.50001.51001.510036,700
Feb 20, 20241.36001.60001.36001.53001.5300132,500
Feb 16, 20241.35001.49001.35001.41001.410055,300
Feb 15, 20241.46001.46001.32001.37001.370038,400
Feb 14, 20241.35101.45001.34001.43001.430041,500
Feb 13, 20241.15001.36001.15001.31001.3100169,900
Feb 12, 20241.31001.49001.30001.46001.460060,300
Feb 09, 20241.25001.42901.23001.33001.330066,900
Feb 08, 20241.20001.31001.20001.24001.240019,600
Feb 07, 20241.17001.24001.13001.17001.170040,800
Feb 06, 20241.16001.32001.15001.20001.200041,100
Feb 05, 20241.19001.23701.13001.18001.180045,200
Feb 02, 20241.23001.26501.18001.22001.220080,800
Feb 01, 20241.38001.41501.23001.28001.280039,400
Jan 31, 20241.36001.38001.31001.32001.320022,000
Jan 30, 20241.50001.55001.33001.37001.370071,900
Jan 29, 20241.35001.50001.30001.49501.495068,100
Jan 26, 20241.31001.40001.29001.33501.335046,500
Jan 25, 20241.28201.32001.27001.31001.310014,400
Jan 24, 20241.20001.31001.20001.27001.270035,100
Jan 23, 20241.37001.37001.21001.26001.260081,400
Jan 22, 20241.38001.42001.23001.32001.3200113,300
Jan 19, 20241.35001.41001.35001.38001.380017,600
Jan 18, 20241.47001.47001.31001.38001.380026,900
Jan 17, 20241.43001.43001.40001.43001.43004,700
Jan 16, 20241.39001.47001.25001.43001.430048,100
Jan 12, 20241.27001.42001.26101.37001.370078,700
Jan 11, 20241.41001.46001.25001.30001.300058,900
Jan 10, 20241.43001.47801.41001.44001.440023,800
Jan 09, 20241.44001.50001.42001.43001.430013,100
Jan 08, 20241.42001.49001.42001.45001.450040,900
Jan 05, 20241.64001.64001.41001.45001.450058,800
Jan 04, 20241.71001.71001.61001.65001.650049,900
Jan 03, 20241.77001.81001.64001.71001.710060,800
Jan 02, 20241.50002.04001.50001.78001.7800313,100
Dec 29, 20231.65001.65101.45001.52001.5200183,000
Dec 28, 20231.62001.83001.62001.66001.6600155,400
Dec 27, 20231.94001.95001.54001.63001.6300323,000
Dec 26, 20231.65002.05001.60001.80001.8000778,800
Dec 22, 20231.40001.70001.35001.57001.5700450,300
Dec 21, 20231.10001.44001.09001.39001.3900344,100
Dec 20, 20230.82001.09000.81001.09001.0900362,400
Dec 19, 20230.77000.83500.77000.82000.8200126,000
Dec 18, 20230.78000.80000.76200.77000.770068,600
Dec 15, 20230.75000.80300.72000.76200.762078,700
Dec 14, 20230.76000.76500.71400.74800.7480114,500
Dec 13, 20230.83000.83000.68000.75000.7500175,600
Dec 12, 20231.00001.01000.75000.79000.7900280,000
Dec 11, 20231.03001.05001.00001.02001.020037,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...