CareCloud Inc (CCLDP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 7.69 | -0.01 | -0.13 | 7.61 | 7.69 | 7.1 | 12758 |
| 1720218900 | 7.6999 | 0.15 | 1.99 | 7.52 | 7.6999 | 7.5001 | 6520 |
| 1720040640 | 7.55 | -0.05 | -0.66 | 7.53 | 7.88 | 7.5 | 6748 |
| 1719959700 | 7.6 | -0.28 | -3.49 | 7.76 | 7.85 | 7.49 | 27914 |
| 1719873300 | 7.875 | -0.56 | -6.67 | 7.9 | 8.1499 | 7.85 | 14710 |
| 1719614100 | 8.438 | 0 | 0.00 | 8.438 | 8.438 | 8.438 | 0 |
| 1719527700 | 8.438 | 0.22 | 2.63 | 8.16 | 8.438 | 8 | 8045 |
| 1719441300 | 8.2215 | 0.12 | 1.50 | 8 | 8.55 | 7.95 | 2625 |
| 1719354900 | 8.1 | -0.17 | -2.06 | 8.16 | 8.5 | 8.0557 | 6841 |
| 1719268500 | 8.27 | 0.22 | 2.73 | 8.03 | 8.654 | 7.9 | 15811 |
| 1719009300 | 8.0501 | -0.52 | -6.07 | 7.9 | 8.3 | 7.9 | 11163 |
| 1718922900 | 8.57 | -1.26 | -12.82 | 9.5 | 9.5 | 8.31 | 34569 |
| 1718750100 | 9.83 | -0.8 | -7.53 | 10.4 | 10.95 | 9.51 | 16710 |
| 1718663700 | 10.63 | -0.74 | -6.51 | 11.23 | 11.37 | 10 | 30596 |
| 1718404500 | 11.37 | -0.3 | -2.57 | 11.68 | 11.68 | 11.01 | 12010 |
| 1718318100 | 11.67 | -0.31 | -2.59 | 11.6 | 11.9 | 11.51 | 19730 |
| 1718231700 | 11.98 | 0.4 | 3.45 | 11.65 | 11.99 | 11.65 | 6855 |
| 1718145300 | 11.58 | 0.22 | 1.94 | 11.24 | 11.75 | 11.12 | 19665 |
| 1718058900 | 11.36 | -1.09 | -8.76 | 12.06 | 12.06 | 11.32 | 13636 |
| 1717799700 | 12.45 | -0.31 | -2.43 | 12.53 | 12.79 | 12.45 | 6825 |
| 1717713300 | 12.76 | 0.66 | 5.50 | 12 | 13.99 | 12 | 38013 |
| 1717626900 | 12.095 | 0.62 | 5.36 | 12 | 12.2895 | 11.63 | 19315 |
| 1717540500 | 11.48 | 0.3 | 2.69 | 11.4 | 12.21 | 11.21 | 42421 |
| 1717454100 | 11.1794 | -0.17 | -1.50 | 10.84 | 11.3 | 10.26 | 43641 |
| 1717194900 | 11.35 | 3.37 | 42.23 | 8 | 11.35 | 8 | 81385 |
| 1717108500 | 7.98 | 0.08 | 1.01 | 7.9 | 7.98 | 7.7242 | 7542 |
| 1717022100 | 7.9 | -0.1 | -1.26 | 7.85 | 8.0399999 | 7.85 | 16587 |
| 1716935700 | 8.0012 | 0.1 | 1.28 | 7.86 | 8.03 | 7.78 | 4895 |
| 1716590100 | 7.9 | -0 | -0.00 | 7.98 | 7.985 | 7.88 | 4860 |
| 1716503700 | 7.9001 | -0.07 | -0.88 | 7.86 | 8.25 | 7.86 | 13048 |
| 1716417300 | 7.97 | -0.07 | -0.87 | 7.85 | 8.18 | 7.85 | 17549 |
| 1716330900 | 8.0399 | 0.03 | 0.37 | 7.91 | 8.08 | 7.89 | 5766 |
| 1716244500 | 8.01 | -0.02 | -0.25 | 7.93 | 8.15 | 7.8501 | 2843 |
| 1715985300 | 8.03 | 0.03 | 0.37 | 7.9 | 8.49 | 7.89 | 14950 |
| 1715898900 | 8 | -0.05 | -0.62 | 7.96 | 8.5 | 7.9 | 27283 |
| 1715812500 | 8.05 | 0.14 | 1.77 | 7.65 | 8.18 | 7.5 | 25278 |
| 1715726100 | 7.91 | 0.41 | 5.47 | 7.5 | 8.3 | 7.38 | 77197 |
| 1715639700 | 7.5 | 0.55 | 7.91 | 7.3 | 8.41 | 7.3 | 67087 |
| 1715380500 | 6.95 | -0.2 | -2.80 | 7.09 | 7.1659 | 6.64 | 14781 |
| 1715294100 | 7.1499 | 1.3 | 22.22 | 5.55 | 7.3 | 5.55 | 82878 |
| 1715207700 | 5.8499 | -0.13 | -2.18 | 5.86 | 6 | 5.45 | 9286 |
| 1715121300 | 5.98 | 0.56 | 10.23 | 5.49 | 6.25 | 5.4 | 37151 |
| 1715034900 | 5.425 | 0.06 | 1.21 | 5.35 | 5.5 | 5.35 | 7151 |
| 1714775700 | 5.36 | 0.04 | 0.75 | 5.35 | 5.5 | 5.2601 | 5269 |
| 1714689300 | 5.32 | -0.04 | -0.75 | 5.29 | 5.5 | 5.29 | 9753 |
| 1714602900 | 5.36 | 0.02 | 0.37 | 5.39 | 5.7499 | 5.34 | 9782 |
| 1714516500 | 5.34 | -0.29 | -5.15 | 5.62 | 5.88 | 5.34 | 1940 |
| 1714430100 | 5.63 | 0.35 | 6.63 | 5.21 | 5.75 | 5.21 | 10808 |
| 1714170900 | 5.28 | -0.34 | -6.05 | 5.62 | 5.9499 | 5.28 | 25159 |
| 1714084500 | 5.62 | -0.14 | -2.43 | 5.7 | 6.18 | 5.59 | 9169 |
| 1713998100 | 5.76 | -0.19 | -3.19 | 5.9 | 6.2699999 | 5.3099999 | 18917 |
| 1713911700 | 5.95 | 0.11 | 1.88 | 5.73 | 6.33 | 5.73 | 24931 |
| 1713825300 | 5.84 | 0.14 | 2.46 | 5.68 | 5.85 | 5.68 | 15464 |
| 1713566100 | 5.6999 | -0.02 | -0.35 | 5.63 | 5.73 | 5.63 | 8980 |
| 1713479700 | 5.72 | -0.1 | -1.72 | 5.82 | 5.855 | 5.7 | 5873 |
| 1713393300 | 5.82 | -0.08 | -1.36 | 5.89 | 5.98 | 5.72 | 9102 |
| 1713306900 | 5.9 | 0.25 | 4.42 | 5.73 | 5.9898999 | 5.7001 | 15747 |
| 1713220500 | 5.65 | -0.58 | -9.31 | 6.1 | 6.23 | 5.63 | 17543 |
| 1712961300 | 6.23 | 0.08 | 1.30 | 6.15 | 6.25 | 6.07 | 1046 |
| 1712874900 | 6.15 | -0.03 | -0.40 | 6.18 | 6.3099999 | 5.99 | 15304 |
| 1712788500 | 6.175 | -0.39 | -5.87 | 6.5599999 | 6.6 | 6.1501 | 10924 |
| 1712702100 | 6.5599999 | -0.03 | -0.46 | 6.59 | 6.64 | 6.5599999 | 15682 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
