Stockscreener 앱 받기
1.915
8.19%
0.145
Carecloud Inc 주식 (CCLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $1.96 | $1.73 | $0.2276 | 213,760.0 | +8.19% |
| 2026-10-14 | $1.94 | $1.77 | $0.17 | 330,059.0 | -9.23% |
| 2026-10-13 | $1.98 | $1.94 | $0.04 | 241,188.0 | +0.52% |
| 2026-10-12 | $1.99 | $1.94 | $0.055 | 208,377.0 | -3.00% |
| 2026-10-09 | $2.01 | $1.93 | $0.0799 | 224,296.0 | +3.09% |
| 2026-10-08 | $2.02 | $1.93 | $0.095 | 494,057.0 | -3.48% |
| 2026-10-07 | $2.07 | $2.00 | $0.07 | 147,913.0 | -2.90% |
| 2026-10-06 | $2.11 | $2.03 | $0.08 | 250,115.0 | +1.47% |
| 2026-10-05 | $2.09 | $2.03 | $0.06 | 132,175.0 | +0.99% |
| 2026-10-02 | $2.08 | $2.02 | $0.055 | 140,615.0 | -0.98% |
| 2026-10-01 | $2.06 | $1.99 | $0.075 | 303,253.0 | +0.00% |
| 2026-09-30 | $2.08 | $2.04 | $0.04 | 74,222.0 | -1.92% |
| 2026-09-29 | $2.12 | $2.02 | $0.10 | 195,284.0 | +1.46% |
| 2026-09-28 | $2.10 | $2.03 | $0.065 | 183,088.0 | +0.00% |
| 2026-09-25 | $2.09 | $2.04 | $0.055 | 140,076.0 | -0.49% |
| 2026-09-24 | $2.08 | $2.04 | $0.045 | 140,193.0 | +0.00% |
| 2026-09-23 | $2.14 | $2.06 | $0.0851 | 220,181.0 | -4.19% |
| 2026-09-22 | $2.17 | $2.13 | $0.045 | 152,113.0 | +0.00% |
| 2026-09-21 | $2.17 | $2.13 | $0.04 | 183,899.0 | -0.92% |
| 2026-09-18 | $2.23 | $2.15 | $0.075 | 135,196.0 | -2.25% |
| 2026-09-17 | $2.23 | $2.13 | $0.095 | 564,190.0 | +6.22% |
| 2026-09-16 | $2.12 | $2.04 | $0.08 | 274,405.0 | +1.95% |
| 2026-09-15 | $2.09 | $2.05 | $0.0396 | 125,417.0 | -1.91% |
Carecloud Inc 주식 (CCLD) 연도별 가격 이력
이 심층 분석에서는 Carecloud Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carecloud Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carecloud Inc 주식 (CCLD) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.11 | $1.73 | $0.3776 | 2,685,808.0 | -6.13% |
| 2026-09 | $2.35 | $2.02 | $0.33 | 5,041,961.0 | -13.19% |
| 2026-08 | $2.80 | $2.03 | $0.7699 | 10,305,365.0 | -3.69% |
| 2026-07 | $2.48 | $2.04 | $0.435 | 4,510,397.0 | +15.09% |
| 2026-06 | $2.54 | $2.07 | $0.47 | 5,740,553.0 | -9.79% |
| 2026-05 | $3.05 | $2.09 | $0.9643 | 15,190,011.0 | -22.19% |
| 2026-04 | $3.75 | $2.67 | $1.08 | 10,848,406.0 | -17.26% |
| 2026-03 | $3.81 | $2.35 | $1.46 | 14,636,120.0 | +48.98% |
| 2026-02 | $2.72 | $2.21 | $0.505 | 6,476,163.0 | -9.59% |
| 2026-01 | $3.14 | $2.67 | $0.4695 | 5,461,560.0 | -7.19% |
Carecloud Inc 주식 (CCLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.37 | $2.94 | $0.435 | 6,037,185.0 | -5.16% |
| 2025-11 | $3.77 | $2.83 | $0.94 | 9,801,889.0 | +5.08% |
| 2025-10 | $3.85 | $2.93 | $0.9199 | 8,498,422.0 | -8.10% |
| 2025-09 | $3.98 | $3.13 | $0.85 | 10,808,114.0 | -16.41% |
| 2025-08 | $4.01 | $2.27 | $1.74 | 14,608,442.0 | +61.34% |
| 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% |
Carecloud Inc 주식 (CCLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.85%
6.42%
자본화:
|
볼륨(24시간):