Stockscreener 앱 받기
3.11
9.86%
-0.34
Carecloud Inc 주식 (CCLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $3.52 | $3.10 | $0.42 | 764,348.0 | -9.86% |
| 2025-10-09 | $3.56 | $3.42 | $0.145 | 361,151.0 | -0.58% |
| 2025-10-08 | $3.66 | $3.44 | $0.22 | 446,123.0 | -3.61% |
| 2025-10-07 | $3.85 | $3.50 | $0.3499 | 596,469.0 | -2.17% |
| 2025-10-06 | $3.81 | $3.39 | $0.4242 | 1,035,042.0 | +8.55% |
| 2025-10-03 | $3.47 | $3.32 | $0.15 | 251,177.0 | +2.11% |
| 2025-10-02 | $3.36 | $3.26 | $0.10 | 276,628.0 | -0.90% |
| 2025-10-01 | $3.36 | $3.21 | $0.145 | 306,884.0 | +4.36% |
| 2025-09-30 | $3.33 | $3.13 | $0.20 | 416,459.0 | -5.03% |
| 2025-09-29 | $3.58 | $3.35 | $0.2247 | 322,675.0 | +0.60% |
| 2025-09-26 | $3.41 | $3.32 | $0.09 | 226,720.0 | +0.90% |
| 2025-09-25 | $3.37 | $3.21 | $0.16 | 384,047.0 | +0.00% |
| 2025-09-24 | $3.50 | $3.29 | $0.2061 | 330,819.0 | -2.35% |
| 2025-09-23 | $3.73 | $3.41 | $0.3154 | 599,383.0 | -5.54% |
| 2025-09-22 | $3.67 | $3.48 | $0.1924 | 621,469.0 | +3.14% |
| 2025-09-19 | $3.63 | $3.50 | $0.13 | 801,576.0 | -0.57% |
| 2025-09-18 | $3.67 | $3.40 | $0.27 | 767,230.0 | +5.07% |
| 2025-09-17 | $3.57 | $3.35 | $0.22 | 759,136.0 | -2.62% |
| 2025-09-16 | $3.62 | $3.44 | $0.185 | 287,607.0 | -5.23% |
| 2025-09-15 | $3.80 | $3.61 | $0.19 | 270,368.0 | -2.68% |
| 2025-09-12 | $3.98 | $3.71 | $0.265 | 571,034.0 | -1.58% |
| 2025-09-11 | $3.83 | $3.51 | $0.32 | 473,427.0 | +8.29% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.85 | $3.10 | $0.7499 | 4,802,170.0 | -3.12% |
| 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% |
Carecloud Inc 주식 (CCLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
8.35%
1.76%
자본화:
|
볼륨(24시간):