Get the Stockscreener App
2.21
3.07%
-0.07
After Hours:
2.32
0.11
+4.98%
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 26, 2026, is $2.21.
- 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 225.00% to $2.21 now.
- The 52-week high stock price for CCLD is $4.01, representing a 81.45% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for CCLD is $1.98, indicating a -10.41% decrease from the current share price, occurred on June 02, 2025.
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 26, 2026 | $2.29 | $2.18 | $0.1093 | 382,736.0 | -3.07% |
| May 22, 2026 | $2.38 | $2.26 | $0.125 | 495,252.0 | -3.39% |
| May 21, 2026 | $2.40 | $2.31 | $0.08 | 454,159.0 | +0.85% |
| May 20, 2026 | $2.37 | $2.14 | $0.23 | 710,091.0 | +6.85% |
| May 19, 2026 | $2.23 | $2.09 | $0.14 | 980,240.0 | +3.30% |
| May 18, 2026 | $2.19 | $2.10 | $0.089 | 830,952.0 | +0.47% |
| May 15, 2026 | $2.19 | $2.10 | $0.09 | 391,297.0 | -1.40% |
| May 14, 2026 | $2.20 | $2.11 | $0.09 | 496,803.0 | +0.94% |
| May 13, 2026 | $2.25 | $2.09 | $0.16 | 723,353.0 | -5.36% |
| May 12, 2026 | $2.31 | $2.24 | $0.065 | 601,011.0 | -0.44% |
| May 11, 2026 | $2.33 | $2.17 | $0.155 | 1,258,705.0 | -4.66% |
| May 08, 2026 | $2.50 | $2.25 | $0.2449 | 1,868,983.0 | -4.45% |
| May 07, 2026 | $2.92 | $2.43 | $0.4874 | 3,741,957.0 | -17.39% |
| May 06, 2026 | $3.00 | $2.83 | $0.165 | 375,253.0 | +2.05% |
| May 05, 2026 | $2.99 | $2.88 | $0.11 | 352,905.0 | +0.69% |
| May 04, 2026 | $2.99 | $2.90 | $0.093 | 354,306.0 | -2.68% |
| May 01, 2026 | $3.05 | $2.94 | $0.1143 | 287,530.0 | -0.99% |
| Apr 30, 2026 | $3.04 | $2.92 | $0.12 | 297,417.0 | +1.68% |
| Apr 29, 2026 | $3.18 | $2.96 | $0.22 | 356,339.0 | -6.60% |
| Apr 28, 2026 | $3.28 | $3.17 | $0.105 | 316,097.0 | -2.45% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $3.05 | $2.09 | $0.9643 | 14,688,269.0 | -26.82% |
| Apr, 2026 | $3.75 | $2.67 | $1.08 | 10,848,406.0 | -17.26% |
| Mar, 2026 | $3.81 | $2.35 | $1.46 | 14,636,120.0 | +48.98% |
| Feb, 2026 | $2.72 | $2.21 | $0.505 | 6,476,163.0 | -9.59% |
| Jan, 2026 | $3.14 | $2.67 | $0.4695 | 5,461,560.0 | -7.19% |
Carecloud Inc Stock (CCLD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.37 | $2.94 | $0.435 | 6,037,185.0 | -5.16% |
| Nov, 2025 | $3.77 | $2.83 | $0.94 | 9,801,889.0 | +5.08% |
| Oct, 2025 | $3.85 | $2.93 | $0.9199 | 8,498,422.0 | -8.10% |
| Sep, 2025 | $3.98 | $3.13 | $0.85 | 10,808,114.0 | -16.41% |
| Aug, 2025 | $4.01 | $2.27 | $1.74 | 14,608,442.0 | +61.34% |
| Jul, 2025 | $2.50 | $2.26 | $0.24 | 3,643,797.0 | +0.85% |
| Jun, 2025 | $2.57 | $1.98 | $0.59 | 10,882,879.0 | +16.83% |
| May, 2025 | $2.44 | $1.73 | $0.71 | 12,623,505.0 | +10.38% |
| 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% |
2.59%
3.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):