2.36
price down icon0.42%   -0.02
 
loading

Carecloud Inc (CCLD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-05 $2.55 $2.31 $0.24 456,509.0 -0.42%
2025-08-04 $2.39 $2.27 $0.1192 183,078.0 +3.03%
2025-08-01 $2.35 $2.27 $0.08 159,688.0 -2.94%
2025-07-31 $2.40 $2.34 $0.06 122,614.0 +0.85%
2025-07-30 $2.41 $2.33 $0.075 62,945.0 -0.42%
2025-07-29 $2.45 $2.35 $0.10 148,297.0 -3.27%
2025-07-28 $2.49 $2.40 $0.09 215,771.0 +0.00%
2025-07-25 $2.46 $2.33 $0.13 171,193.0 +3.38%
2025-07-24 $2.46 $2.35 $0.11 164,447.0 -4.05%
2025-07-23 $2.47 $2.42 $0.045 18,737.0 +2.49%
2025-07-22 $2.44 $2.34 $0.10 160,250.0 +2.12%
2025-07-21 $2.43 $2.32 $0.11 158,918.0 -1.26%
2025-07-18 $2.50 $2.37 $0.13 196,785.0 -3.24%
2025-07-17 $2.49 $2.39 $0.0965 250,298.0 +2.92%
2025-07-16 $2.41 $2.30 $0.11 191,525.0 +3.90%
2025-07-15 $2.34 $2.27 $0.07 155,231.0 +0.00%
2025-07-14 $2.41 $2.31 $0.10 180,922.0 -2.94%
2025-07-11 $2.43 $2.36 $0.07 151,057.0 -1.65%
2025-07-10 $2.44 $2.35 $0.0943 175,631.0 +0.83%
2025-07-09 $2.46 $2.40 $0.07 181,976.0 -0.83%
2025-07-08 $2.48 $2.35 $0.13 195,312.0 +2.54%

Carecloud Inc (CCLD) 株の年ごとの株価履歴

この詳細な分析では、Carecloud Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCCLD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Carecloud Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCarecloud Inc (CCLD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $2.55 $2.27 $0.28 799,275.0 -0.42%
2025-07 $2.50 $2.26 $0.24 3,643,797.0 +0.85%
2025-06 $2.57 $1.98 $0.59 10,882,879.0 +16.83%
2025-05 $2.44 $1.73 $0.71 12,623,505.0 +10.38%
2025-04 $1.89 $1.14 $0.748 10,594,932.0 +31.65%
2025-03 $3.51 $1.36 $2.15 45,685,723.0 -58.32%
2025-02 $4.75 $3.13 $1.62 1,976,602.0 -3.05%
2025-01 $3.98 $2.60 $1.38 2,287,914.0 -6.01%

2024年のCarecloud Inc (CCLD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $4.84 $3.05 $1.79 5,176,017.0 +21.52%
2024-11 $3.88 $1.90 $1.98 3,487,759.0 +36.80%
2024-10 $2.70 $2.25 $0.45 962,680.0 -12.50%
2024-09 $2.95 $2.21 $0.74 1,423,770.0 -1.12%
2024-08 $3.40 $1.70 $1.70 2,690,677.0 +25.35%
2024-07 $2.40 $1.82 $0.58 1,618,330.0 +10.94%
2024-06 $3.80 $1.60 $2.20 4,954,121.0 -25.58%
2024-05 $3.10 $1.04 $2.06 107,891,548.0 +134.55%
2024-04 $1.29 $1.01 $0.2771 426,181.0 -5.17%
2024-03 $1.41 $1.09 $0.32 1,049,161.0 -15.33%
2024-02 $1.60 $1.13 $0.47 1,145,466.0 +3.79%
2024-01 $2.04 $1.20 $0.84 1,243,794.0 -13.16%

2023年のCarecloud Inc (CCLD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.05 $0.68 $1.37 3,698,000.0 +39.45%
2023-11 $1.39 $0.89 $0.50 815,629.0 +17.20%
2023-10 $1.29 $0.89 $0.40 764,649.0 -19.13%
2023-09 $1.68 $1.04 $0.6399 1,034,373.0 -31.55%
2023-08 $3.58 $1.53 $2.05 2,289,428.0 -49.85%
2023-07 $3.40 $2.82 $0.58 1,045,619.0 +13.56%
2023-06 $3.44 $2.82 $0.6211 656,437.0 +4.98%
2023-05 $3.43 $2.80 $0.6277 507,392.0 -14.07%
2023-04 $3.81 $3.10 $0.705 341,584.0 -2.39%
2023-03 $3.40 $3.00 $0.40 315,564.0 +0.00%
$21.65
price down icon 0.16%
$4.02
price down icon 21.33%
$19.62
price up icon 0.77%
$19.94
price up icon 2.94%
$47.87
price down icon 0.82%
health_information_services WAY
$35.21
price up icon 1.54%
大文字化:     |  ボリューム (24 時間):