CareCloud, Inc. - Common Stock (NQ: CCLD )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	1.160	1.180	1.101	1.150	26,196	+0.04(+3.60%)
Sep 28, 2023	1.130	1.170	1.100	1.110	27,643	+0.02(+1.83%)
Sep 27, 2023	1.100	1.130	1.060	1.090	22,518	+0.02(+1.87%)
Sep 26, 2023	1.100	1.240	1.060	1.070	25,931	-0.06(-5.31%)
Sep 25, 2023	1.130	1.200	1.090	1.130	76,914	-0.03(-2.59%)
Sep 22, 2023	1.210	1.220	1.150	1.160	40,214	-0.03(-2.52%)
Sep 21, 2023	1.250	1.310	1.150	1.190	92,281	-0.06(-4.80%)
Sep 20, 2023	1.060	1.320	1.060	1.250	137,139	+0.15(+13.64%)
Sep 19, 2023	1.200	1.200	1.040	1.100	102,898	-0.04(-3.93%)
Sep 18, 2023	1.280	1.334	1.120	1.145	41,943	-0.15(-11.24%)
Sep 15, 2023	1.270	1.300	1.220	1.290	62,115	+0.00(+0.00%)
Sep 14, 2023	1.310	1.330	1.280	1.290	42,782	-0.02(-1.53%)
Sep 13, 2023	1.300	1.350	1.280	1.310	45,443	+0.03(+2.34%)
Sep 12, 2023	1.340	1.393	1.220	1.280	72,918	-0.05(-3.76%)
Sep 11, 2023	1.380	1.600	1.320	1.330	53,589	-0.04(-2.92%)
Sep 08, 2023	1.450	1.456	1.370	1.370	25,228	-0.07(-4.86%)
Sep 07, 2023	1.460	1.500	1.380	1.440	31,338	-0.03(-2.04%)
Sep 06, 2023	1.560	1.560	1.430	1.470	55,075	-0.09(-5.77%)
Sep 05, 2023	1.600	1.612	1.520	1.560	27,556	-0.04(-2.50%)
Sep 01, 2023	1.670	1.680	1.600	1.600	26,629	-0.08(-4.76%)
Aug 31, 2023	1.650	1.710	1.590	1.680	23,654	+0.04(+2.44%)
Aug 30, 2023	1.700	1.720	1.610	1.640	51,899	-0.05(-2.96%)
Aug 29, 2023	1.560	1.700	1.550	1.690	63,778	+0.13(+8.33%)
Aug 28, 2023	1.630	1.690	1.540	1.560	298,451	-0.07(-4.29%)
Aug 25, 2023	1.670	1.670	1.600	1.630	13,783	-0.03(-1.81%)
Aug 24, 2023	1.850	1.850	1.620	1.660	71,948	-0.17(-9.29%)
Aug 23, 2023	1.740	1.860	1.660	1.830	71,833	+0.10(+5.78%)
Aug 22, 2023	1.580	1.730	1.540	1.730	343,528	+0.19(+12.34%)
Aug 21, 2023	1.710	1.779	1.530	1.540	106,520	-0.18(-10.47%)
Aug 18, 2023	1.710	1.790	1.710	1.720	24,496	+0.01(+0.58%)
Aug 17, 2023	1.760	1.837	1.700	1.710	74,321	-0.08(-4.47%)
Aug 16, 2023	1.910	1.950	1.780	1.790	36,872	-0.12(-6.28%)
Aug 15, 2023	1.900	1.930	1.880	1.910	69,706	-0.04(-1.80%)
Aug 14, 2023	2.010	2.010	1.900	1.945	93,985	-0.08(-4.19%)
Aug 11, 2023	2.210	2.240	1.943	2.030	103,990	-0.14(-6.45%)
Aug 10, 2023	2.350	2.390	2.070	2.170	164,898	-0.20(-8.44%)
Aug 09, 2023	2.590	2.590	2.360	2.370	82,468	-0.17(-6.69%)
Aug 08, 2023	2.460	2.600	2.416	2.540	38,572	+0.00(+0.00%)
Aug 07, 2023	2.580	2.610	2.420	2.540	86,466	+0.02(+0.79%)
Aug 04, 2023	2.850	2.850	2.520	2.520	121,158	-0.35(-12.20%)
Aug 03, 2023	3.090	3.100	2.556	2.870	229,488	-0.37(-11.42%)
Aug 02, 2023	3.490	3.490	3.200	3.240	53,013	-0.26(-7.43%)
Aug 01, 2023	3.350	3.579	3.210	3.500	73,073	+0.15(+4.48%)
Jul 31, 2023	3.100	3.400	3.100	3.350	61,218	+0.25(+8.06%)
Jul 28, 2023	3.020	3.210	3.020	3.100	54,429	+0.04(+1.31%)
Jul 27, 2023	3.050	3.260	2.960	3.060	624,808	+0.09(+3.03%)
Jul 26, 2023	2.940	2.970	2.900	2.970	7,833	+0.06(+2.06%)
Jul 25, 2023	2.880	2.986	2.880	2.910	19,408	+0.05(+1.75%)
Jul 24, 2023	2.920	2.994	2.860	2.860	17,754	-0.06(-2.05%)
Jul 21, 2023	2.990	3.059	2.870	2.920	16,348	-0.07(-2.34%)
Jul 20, 2023	2.980	3.050	2.950	2.990	25,239	-0.03(-0.99%)
Jul 19, 2023	2.970	3.080	2.950	3.020	12,917	+0.03(+1.00%)
Jul 18, 2023	2.980	3.000	2.950	2.990	13,592	+0.05(+1.70%)
Jul 17, 2023	2.890	3.000	2.880	2.940	16,546	+0.02(+0.68%)
Jul 14, 2023	2.870	3.000	2.870	2.920	46,833	-0.03(-1.02%)
Jul 13, 2023	2.960	2.998	2.893	2.950	17,368	+0.00(+0.00%)
Jul 12, 2023	2.860	2.970	2.860	2.950	15,739	+0.08(+2.79%)
Jul 11, 2023	2.850	2.960	2.830	2.870	28,348	+0.02(+0.70%)
Jul 10, 2023	2.830	2.950	2.820	2.850	22,767	-0.01(-0.35%)
Jul 07, 2023	2.900	2.980	2.840	2.860	16,955	-0.06(-2.05%)
Jul 06, 2023	2.890	2.970	2.890	2.920	8,111	-0.04(-1.35%)
Jul 05, 2023	3.000	3.020	2.890	2.960	14,224	-0.04(-1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.