Stockscreener 앱 받기
2.36
5.36%
0.12
시간 외 거래:
2.37
0.01
+0.42%
Carecloud Inc 주식 (CCLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $2.37 | $2.25 | $0.12 | 524,764.0 | +5.36% |
| 2026-02-11 | $2.43 | $2.21 | $0.215 | 401,812.0 | -5.08% |
| 2026-02-10 | $2.46 | $2.26 | $0.195 | 479,175.0 | +3.51% |
| 2026-02-09 | $2.42 | $2.28 | $0.14 | 303,984.0 | -6.94% |
| 2026-02-06 | $2.47 | $2.28 | $0.19 | 368,213.0 | +8.89% |
| 2026-02-05 | $2.42 | $2.24 | $0.175 | 498,445.0 | -7.79% |
| 2026-02-04 | $2.55 | $2.39 | $0.16 | 451,038.0 | -3.56% |
| 2026-02-03 | $2.70 | $2.46 | $0.242 | 662,183.0 | -6.30% |
| 2026-02-02 | $2.72 | $2.63 | $0.09 | 326,531.0 | -0.37% |
| 2026-01-30 | $2.79 | $2.67 | $0.12 | 226,363.0 | -2.17% |
| 2026-01-29 | $2.88 | $2.75 | $0.13 | 371,049.0 | -3.48% |
| 2026-01-28 | $2.90 | $2.85 | $0.0488 | 136,891.0 | -1.03% |
| 2026-01-27 | $2.93 | $2.86 | $0.07 | 182,353.0 | -0.34% |
| 2026-01-26 | $2.94 | $2.85 | $0.09 | 285,595.0 | +0.34% |
| 2026-01-23 | $3.06 | $2.88 | $0.18 | 269,809.0 | -5.23% |
| 2026-01-22 | $3.08 | $2.94 | $0.1381 | 321,088.0 | +4.44% |
| 2026-01-21 | $2.96 | $2.87 | $0.09 | 362,091.0 | +1.03% |
| 2026-01-20 | $2.96 | $2.86 | $0.105 | 261,375.0 | +0.00% |
| 2026-01-16 | $3.00 | $2.84 | $0.165 | 310,102.0 | +1.75% |
| 2026-01-15 | $2.91 | $2.84 | $0.07 | 257,187.0 | -0.70% |
| 2026-01-14 | $2.94 | $2.85 | $0.085 | 266,471.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $2.72 | $2.21 | $0.505 | 4,540,909.0 | -12.92% |
| 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% |
16.55%
1.83%
자본화:
|
볼륨(24시간):