NASDAQ:CCLD | Historical Stock Price | CareCloud, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.50$0.96$1.84$3.53$6.75$12.912014-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.07$9.07106,000——
2020-12-30$9.38$9.38161,600——
2020-12-29$9.38$9.38130,200——
2020-12-28$9.35$9.35129,900——
2020-12-24$9.37$9.37104,700——
2020-12-23$9.63$9.63100,300——
2020-12-22$9.62$9.62236,400——
2020-12-21$9.58$9.58144,800——
2020-12-18$9.62$9.62106,700——
2020-12-17$9.88$9.88118,400——
2020-12-16$9.45$9.45120,300——
2020-12-15$9.86$9.86124,900——
2020-12-14$9.36$9.36104,900——
2020-12-11$9.41$9.41197,200——
2020-12-10$9.76$9.76334,400——
2020-12-09$10.45$10.45137,800——
2020-12-08$10.95$10.95104,700——
2020-12-07$11.23$11.23138,600——
2020-12-04$10.67$10.67133,500——
2020-12-03$11.09$11.09266,200——
2020-12-02$11.08$11.0895,300——
2020-12-01$11.00$11.00109,800——
2020-11-30$10.40$10.40105,700——
2020-11-27$10.60$10.6053,400——
2020-11-25$10.52$10.5281,600——
2020-11-24$10.49$10.49204,600——
2020-11-23$11.09$11.09299,400——
2020-11-20$10.25$10.25265,200——
2020-11-19$9.47$9.47233,500——
2020-11-18$8.57$8.57120,500——
2020-11-17$8.29$8.29122,000——
2020-11-16$8.44$8.4485,100——
2020-11-13$8.38$8.38128,300——
2020-11-12$8.64$8.64125,900——
2020-11-11$9.15$9.15130,500——
2020-11-10$9.37$9.37236,900——
2020-11-09$9.00$9.00262,900——
2020-11-06$8.82$8.82123,500——
2020-11-05$8.45$8.4582,600——
2020-11-04$8.18$8.1889,700——
2020-11-03$8.24$8.24102,300——
2020-11-02$7.61$7.6190,900——
2020-10-30$7.67$7.6771,300——
2020-10-29$7.83$7.8364,300——
2020-10-28$7.93$7.93290,600——
2020-10-27$8.20$8.20106,600——
2020-10-26$8.31$8.3179,800——
2020-10-23$8.60$8.6053,200——
2020-10-22$8.64$8.64115,900——
2020-10-21$8.69$8.69164,600——
2020-10-20$8.53$8.5356,400——
2020-10-19$8.36$8.36244,500——
2020-10-16$8.86$8.86116,500——
2020-10-15$8.97$8.97159,900——
2020-10-14$8.91$8.91165,500——
2020-10-13$9.10$9.10284,500——
2020-10-12$8.52$8.5299,100——
2020-10-09$8.44$8.4460,500——
2020-10-08$8.63$8.6344,900——
2020-10-07$8.65$8.65112,700——
2020-10-06$8.20$8.2093,600——
2020-10-05$8.31$8.31154,900——
2020-10-02$8.51$8.5173,800——
2020-10-01$8.75$8.7592,600——
2020-09-30$8.87$8.87111,400——
2020-09-29$8.92$8.9264,000——
2020-09-28$8.74$8.7467,300——
2020-09-25$8.51$8.51129,300——
2020-09-24$8.27$8.27105,500——
2020-09-23$8.60$8.60188,200——
2020-09-22$8.79$8.79120,500——
2020-09-21$9.00$9.00225,000——
2020-09-18$9.55$9.55134,200——
2020-09-17$9.18$9.18165,000——
2020-09-16$9.14$9.14116,400——
2020-09-15$9.53$9.53135,000——
2020-09-14$9.80$9.80204,900——
2020-09-11$9.42$9.42145,400——
2020-09-10$9.02$9.0295,500——
2020-09-09$8.99$8.99154,400——
2020-09-08$8.35$8.35160,900——
2020-09-04$8.82$8.82252,800——
2020-09-03$8.96$8.96204,800——
2020-09-02$9.30$9.30127,200——
2020-09-01$9.31$9.31113,100——
2020-08-31$9.57$9.57129,400——
2020-08-28$9.55$9.55256,000——
2020-08-27$9.70$9.70269,500——
2020-08-26$10.03$10.03118,300——
2020-08-25$10.22$10.22189,100——
2020-08-24$9.97$9.97159,800——
2020-08-21$10.33$10.33101,600——
2020-08-20$10.72$10.7295,700——
2020-08-19$10.63$10.63187,100——
2020-08-18$11.00$11.00171,100——
2020-08-17$10.68$10.68220,700——
2020-08-14$11.35$11.35138,400——
2020-08-13$11.97$11.97338,800——
2020-08-12$12.12$12.12313,700——
2020-08-11$12.30$12.30437,400——
2020-08-10$12.53$12.53286,200——
2020-08-07$11.95$11.95393,100——
2020-08-06$11.95$11.95259,900——
2020-08-05$11.02$11.02102,500——
2020-08-04$11.15$11.15101,000——
2020-08-03$11.16$11.16120,200——
2020-07-31$10.87$10.87123,000——
2020-07-30$10.70$10.70114,700——
2020-07-29$10.55$10.5584,100——
2020-07-28$10.33$10.3374,900——
2020-07-27$10.32$10.32148,100——
2020-07-24$10.05$10.05113,600——
2020-07-23$10.29$10.29114,800——
2020-07-22$10.22$10.22206,500——
2020-07-21$10.95$10.95185,000——
2020-07-20$10.92$10.92258,200——
2020-07-17$11.41$11.41231,700——
2020-07-16$10.84$10.84331,300——
2020-07-15$9.84$9.84150,600——
2020-07-14$9.56$9.56167,000——
2020-07-13$9.87$9.87271,100——
2020-07-10$10.52$10.52215,300——
2020-07-09$10.45$10.45216,600——
2020-07-08$10.71$10.71377,300——
2020-07-07$11.11$11.11532,400——
2020-07-06$9.84$9.84328,400——
2020-07-02$9.55$9.55411,800——
2020-07-01$8.46$8.4697,800——
2020-06-30$8.29$8.29106,400——
2020-06-29$8.19$8.19103,400——
2020-06-26$8.75$8.75114,300——
2020-06-25$8.76$8.76168,600——
2020-06-24$8.72$8.7283,100——
2020-06-23$8.49$8.49223,100——
2020-06-22$8.77$8.77255,800——
2020-06-19$8.15$8.15367,000——
2020-06-18$8.08$8.08229,400——
2020-06-17$7.39$7.39247,500——
2020-06-16$6.76$6.7643,700——
2020-06-15$6.88$6.88116,800——
2020-06-12$6.73$6.7378,800——
2020-06-11$6.40$6.40188,700——
2020-06-10$6.90$6.90183,500——
2020-06-09$7.29$7.2952,400——
2020-06-08$7.32$7.32120,300——
2020-06-05$7.44$7.44196,300——
2020-06-04$7.35$7.35106,700——
2020-06-03$7.29$7.29144,400——
2020-06-02$7.40$7.40371,300——
2020-06-01$6.71$6.71106,900——
2020-05-29$6.55$6.5548,000——
2020-05-28$6.38$6.38103,900——
2020-05-27$6.33$6.3356,400——
2020-05-26$6.27$6.27110,000——
2020-05-22$6.65$6.6538,400——
2020-05-21$6.75$6.75113,000——
2020-05-20$6.92$6.9298,100——
2020-05-19$6.69$6.6973,400——
2020-05-18$6.48$6.48167,200——
2020-05-15$6.59$6.59108,900——
2020-05-14$6.40$6.40195,800——
2020-05-13$6.29$6.29152,600——
2020-05-12$6.70$6.70196,100——
2020-05-11$6.71$6.71149,000——
2020-05-08$6.39$6.3965,200——
2020-05-07$6.28$6.2856,100——
2020-05-06$6.04$6.0457,600——
2020-05-05$5.91$5.9161,900——
2020-05-04$6.06$6.06116,000——
2020-05-01$5.92$5.92125,300——
2020-04-30$6.18$6.1886,200——
2020-04-29$6.32$6.3265,100——
2020-04-28$6.40$6.4087,000——
2020-04-27$6.42$6.42141,700——
2020-04-24$6.25$6.25104,100——
2020-04-23$6.52$6.52110,900——
2020-04-22$6.55$6.5591,000——
2020-04-21$6.56$6.56151,100——
2020-04-20$6.64$6.64180,000——
2020-04-17$6.37$6.37135,200——
2020-04-16$6.65$6.65247,700——
2020-04-15$7.08$7.08180,700——
2020-04-14$7.00$7.00262,400——
2020-04-13$6.62$6.62228,000——
2020-04-09$6.38$6.38294,000——
2020-04-08$5.93$5.93170,600——
2020-04-07$5.50$5.50192,200——
2020-04-06$5.55$5.55156,500——
2020-04-03$5.16$5.16113,000——
2020-04-02$5.13$5.1373,800——
2020-04-01$5.16$5.1673,800——
2020-03-31$5.50$5.5082,100——
2020-03-30$5.53$5.53182,700——
2020-03-27$5.92$5.92128,500——
2020-03-26$5.64$5.64158,800——
2020-03-25$5.37$5.37231,800——
2020-03-24$5.57$5.57668,200——
2020-03-23$5.18$5.18170,700——
2020-03-20$4.56$4.56135,100——
2020-03-19$4.39$4.39154,400——
2020-03-18$4.16$4.16150,600——
2020-03-17$4.07$4.07367,500——
2020-03-16$3.89$3.89205,700——
2020-03-13$4.83$4.83340,900——
2020-03-12$4.66$4.66256,400——
2020-03-11$5.31$5.31269,300——
2020-03-10$5.20$5.20275,400——
2020-03-09$5.25$5.25270,700——
2020-03-06$5.55$5.55694,500——
2020-03-05$5.13$5.13383,300——
2020-03-04$4.97$4.97128,100——
2020-03-03$5.04$5.04296,200——
2020-03-02$5.43$5.43224,200——
2020-02-28$5.46$5.46266,500——
2020-02-27$6.43$6.43172,600——
2020-02-26$6.71$6.71118,500——
2020-02-25$6.64$6.64124,800——
2020-02-24$6.53$6.53158,400——
2020-02-21$6.74$6.74178,300——
2020-02-20$7.16$7.16115,500——
2020-02-19$7.18$7.18231,400——
2020-02-18$7.59$7.59363,100——
2020-02-14$6.65$6.65230,200——
2020-02-13$6.23$6.23109,500——
2020-02-12$6.04$6.04188,200——
2020-02-11$5.61$5.61313,100——
2020-02-10$6.41$6.41533,700——
2020-02-07$5.86$5.86505,200——
2020-02-06$5.35$5.35443,100——
2020-02-05$4.85$4.8527,900——
2020-02-04$4.90$4.9070,500——
2020-02-03$4.91$4.9148,000——
2020-01-31$4.91$4.9144,400——
2020-01-30$4.80$4.8027,600——
2020-01-29$4.72$4.7217,700——
2020-01-28$4.81$4.8130,200——
2020-01-27$4.81$4.8163,200——
2020-01-24$4.83$4.8353,900——
2020-01-23$4.82$4.8253,100——
2020-01-22$4.73$4.7378,300——
2020-01-21$4.71$4.7151,700——
2020-01-17$4.73$4.7361,200——
2020-01-16$4.81$4.8142,800——
2020-01-15$4.68$4.6868,100——
2020-01-14$4.70$4.7074,500——
2020-01-13$4.75$4.75218,400——
2020-01-10$4.45$4.4546,600——
2020-01-09$4.45$4.45110,000——
2020-01-08$4.27$4.27502,000——
2020-01-07$3.95$3.9526,000——
2020-01-06$3.96$3.9636,200——
2020-01-03$4.03$4.0342,200——
2020-01-02$4.09$4.0920,500——