Get the Stockscreener App
1.75
7.16%
-0.135
After Hours:
1.80
0.05
+2.86%
Carecloud Inc Stock (CCLD) Price History
The historical daily chart and data for Carecloud Inc stock (CCLD), show that the latest closing stock price as of May 05, 2025, is $1.75.
- Carecloud Inc all-time high stock price is $4.84, occurred on December 10, 2024.
- The lowest Carecloud Inc stock price recorded was $0.68 on December 13, 2023. Since then, Carecloud Inc's stock price has risen over 157.35% to $1.75 now.
- The 52-week high stock price for CCLD is $4.84, representing a 176.57% increase from the current share price, occurred on December 10, 2024.
- The 52-week low stock price for CCLD is $1.04, indicating a -40.57% decrease from the current share price, occurred on May 07, 2024.
The table below shows more information about CCLD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $1.89 | $1.73 | $0.16 | 356,248.0 | -7.16% |
| May 02, 2025 | $1.97 | $1.79 | $0.1801 | 572,844.0 | +5.90% |
| May 01, 2025 | $1.89 | $1.77 | $0.12 | 319,981.0 | -2.73% |
| Apr 30, 2025 | $1.83 | $1.71 | $0.1173 | 501,163.0 | +0.55% |
| Apr 29, 2025 | $1.89 | $1.80 | $0.09 | 412,370.0 | +1.11% |
| Apr 28, 2025 | $1.85 | $1.69 | $0.16 | 1,125,916.0 | +7.78% |
| Apr 25, 2025 | $1.69 | $1.56 | $0.13 | 257,431.0 | +0.00% |
| Apr 24, 2025 | $1.67 | $1.52 | $0.15 | 483,715.0 | +9.15% |
| Apr 23, 2025 | $1.59 | $1.42 | $0.17 | 450,405.0 | +8.51% |
| Apr 22, 2025 | $1.43 | $1.37 | $0.06 | 165,493.0 | +3.68% |
| Apr 21, 2025 | $1.42 | $1.33 | $0.09 | 202,128.0 | -4.23% |
| Apr 17, 2025 | $1.43 | $1.39 | $0.04 | 132,105.0 | +2.90% |
| Apr 16, 2025 | $1.42 | $1.34 | $0.08 | 328,028.0 | -3.50% |
| Apr 15, 2025 | $1.45 | $1.31 | $0.1394 | 347,436.0 | +6.72% |
| Apr 14, 2025 | $1.39 | $1.24 | $0.15 | 532,968.0 | +12.61% |
| Apr 11, 2025 | $1.30 | $1.15 | $0.15 | 1,106,713.0 | -4.80% |
| Apr 10, 2025 | $1.37 | $1.24 | $0.1286 | 420,635.0 | -9.42% |
| Apr 09, 2025 | $1.40 | $1.17 | $0.2253 | 452,198.0 | +15.00% |
| Apr 08, 2025 | $1.30 | $1.16 | $0.14 | 773,489.0 | -4.00% |
Carecloud Inc Stock (CCLD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Carecloud Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCLD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Carecloud Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Carecloud Inc Stock (CCLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.97 | $1.73 | $0.2401 | 1,605,321.0 | -4.37% |
| Apr, 2025 | $1.89 | $1.14 | $0.748 | 10,594,932.0 | +31.65% |
| Mar, 2025 | $3.51 | $1.36 | $2.15 | 45,685,723.0 | -58.32% |
| Feb, 2025 | $4.75 | $3.13 | $1.62 | 1,976,602.0 | -3.05% |
| Jan, 2025 | $3.98 | $2.60 | $1.38 | 2,287,914.0 | -6.01% |
Carecloud Inc Stock (CCLD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.84 | $3.05 | $1.79 | 5,176,017.0 | +21.52% |
| Nov, 2024 | $3.88 | $1.90 | $1.98 | 3,487,759.0 | +36.80% |
| Oct, 2024 | $2.70 | $2.25 | $0.45 | 962,680.0 | -12.50% |
| Sep, 2024 | $2.95 | $2.21 | $0.74 | 1,423,770.0 | -1.12% |
| Aug, 2024 | $3.40 | $1.70 | $1.70 | 2,690,677.0 | +25.35% |
| Jul, 2024 | $2.40 | $1.82 | $0.58 | 1,618,330.0 | +10.94% |
| Jun, 2024 | $3.80 | $1.60 | $2.20 | 4,954,121.0 | -25.58% |
| May, 2024 | $3.10 | $1.04 | $2.06 | 107,891,548.0 | +134.55% |
| Apr, 2024 | $1.29 | $1.01 | $0.2771 | 426,181.0 | -5.17% |
| Mar, 2024 | $1.41 | $1.09 | $0.32 | 1,049,161.0 | -15.33% |
| Feb, 2024 | $1.60 | $1.13 | $0.47 | 1,145,466.0 | +3.79% |
| Jan, 2024 | $2.04 | $1.20 | $0.84 | 1,243,794.0 | -13.16% |
Carecloud Inc Stock (CCLD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.05 | $0.68 | $1.37 | 3,698,000.0 | +39.45% |
| Nov, 2023 | $1.39 | $0.89 | $0.50 | 815,629.0 | +17.20% |
| Oct, 2023 | $1.29 | $0.89 | $0.40 | 764,649.0 | -19.13% |
| Sep, 2023 | $1.68 | $1.04 | $0.6399 | 1,034,373.0 | -31.55% |
| Aug, 2023 | $3.58 | $1.53 | $2.05 | 2,289,428.0 | -49.85% |
| Jul, 2023 | $3.40 | $2.82 | $0.58 | 1,045,619.0 | +13.56% |
| Jun, 2023 | $3.44 | $2.82 | $0.6211 | 656,437.0 | +4.98% |
| May, 2023 | $3.43 | $2.80 | $0.6277 | 507,392.0 | -14.07% |
| Apr, 2023 | $3.81 | $3.10 | $0.705 | 341,584.0 | -2.39% |
| Mar, 2023 | $3.40 | $3.00 | $0.40 | 315,564.0 | +0.00% |
0.24%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):