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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.52$1.52183,000——
2023-12-28$1.66$1.66155,400——
2023-12-27$1.63$1.63323,000——
2023-12-26$1.80$1.80778,800——
2023-12-22$1.57$1.57469,400——
2023-12-21$1.39$1.39344,100——
2023-12-20$1.09$1.09362,400——
2023-12-19$0.82$0.82126,000——
2023-12-18$0.77$0.7768,600——
2023-12-15$0.76$0.7678,700——
2023-12-14$0.75$0.75114,500——
2023-12-13$0.75$0.75175,600——
2023-12-12$0.79$0.79280,000——
2023-12-11$1.02$1.0237,900——
2023-12-08$1.03$1.0334,400——
2023-12-07$1.05$1.0538,200——
2023-12-06$1.03$1.0352,500——
2023-12-05$1.04$1.0438,700——
2023-12-04$1.03$1.0317,900——
2023-12-01$1.04$1.0471,600——
2023-11-30$1.09$1.0953,900——
2023-11-29$1.02$1.0228,200——
2023-11-28$1.04$1.0420,300——
2023-11-27$1.07$1.0720,200——
2023-11-24$1.05$1.058,100——
2023-11-22$1.03$1.0330,200——
2023-11-21$1.04$1.0426,000——
2023-11-20$1.07$1.0721,600——
2023-11-17$1.12$1.1235,600——
2023-11-16$1.07$1.0718,700——
2023-11-15$1.13$1.1344,800——
2023-11-14$1.15$1.1529,200——
2023-11-13$1.19$1.1921,400——
2023-11-10$1.18$1.1827,800——
2023-11-09$1.22$1.22145,900——
2023-11-08$1.12$1.1293,400——
2023-11-07$1.02$1.0243,500——
2023-11-06$1.04$1.0438,800——
2023-11-03$1.03$1.0337,200——
2023-11-02$0.95$0.9539,600——
2023-11-01$0.92$0.9232,300——
2023-10-31$0.93$0.9319,200——
2023-10-30$0.96$0.9532,500——
2023-10-27$0.94$0.9418,100——
2023-10-26$0.98$0.9821,000——
2023-10-25$0.97$0.9736,700——
2023-10-24$1.01$1.0125,000——
2023-10-23$1.04$1.0496,800——
2023-10-20$1.03$1.0331,700——
2023-10-19$1.06$1.0651,200——
2023-10-18$1.06$1.0632,100——
2023-10-17$1.08$1.0831,100——
2023-10-16$1.06$1.0625,400——
2023-10-13$1.10$1.1020,100——
2023-10-12$1.20$1.2023,300——
2023-10-11$1.16$1.1643,200——
2023-10-10$1.14$1.1462,300——
2023-10-09$1.06$1.0621,400——
2023-10-06$1.06$1.0623,200——
2023-10-05$1.12$1.1228,700——
2023-10-04$1.11$1.1133,900——
2023-10-03$1.09$1.0925,400——
2023-10-02$1.09$1.0966,800——
2023-09-29$1.15$1.1526,200——
2023-09-28$1.11$1.1127,600——
2023-09-27$1.09$1.0922,500——
2023-09-26$1.07$1.0725,700——
2023-09-25$1.13$1.1377,300——
2023-09-22$1.16$1.1640,200——
2023-09-21$1.19$1.1992,300——
2023-09-20$1.25$1.25137,100——
2023-09-19$1.10$1.10102,700——
2023-09-18$1.15$1.1542,800——
2023-09-15$1.29$1.2962,100——
2023-09-14$1.29$1.2942,800——
2023-09-13$1.31$1.3145,400——
2023-09-12$1.28$1.2872,900——
2023-09-11$1.33$1.3353,600——
2023-09-08$1.37$1.3725,200——
2023-09-07$1.44$1.4431,300——
2023-09-06$1.47$1.4755,100——
2023-09-05$1.56$1.5627,600——
2023-09-01$1.60$1.6026,400——
2023-08-31$1.68$1.6823,700——
2023-08-30$1.64$1.6451,900——
2023-08-29$1.69$1.6963,700——
2023-08-28$1.56$1.56298,500——
2023-08-25$1.63$1.6313,800——
2023-08-24$1.66$1.6671,900——
2023-08-23$1.83$1.8371,900——
2023-08-22$1.73$1.73343,500——
2023-08-21$1.54$1.54106,500——
2023-08-18$1.72$1.7224,500——
2023-08-17$1.71$1.7174,300——
2023-08-16$1.79$1.7936,900——
2023-08-15$1.91$1.9169,700——
2023-08-14$1.95$1.9494,000——
2023-08-11$2.03$2.03104,000——
2023-08-10$2.17$2.17164,900——
2023-08-09$2.37$2.3782,800——
2023-08-08$2.54$2.5438,600——
2023-08-07$2.54$2.5486,400——
2023-08-04$2.52$2.52121,100——
2023-08-03$2.87$2.87229,000——
2023-08-02$3.24$3.2453,000——
2023-08-01$3.50$3.5072,200——
2023-07-31$3.35$3.3561,100——
2023-07-28$3.10$3.1053,600——
2023-07-27$3.06$3.06624,800——
2023-07-26$2.97$2.977,800——
2023-07-25$2.91$2.9119,400——
2023-07-24$2.86$2.8617,700——
2023-07-21$2.92$2.9216,300——
2023-07-20$2.99$2.9925,200——
2023-07-19$3.02$3.0212,900——
2023-07-18$2.99$2.9913,600——
2023-07-17$2.94$2.9416,500——
2023-07-14$2.92$2.9246,800——
2023-07-13$2.95$2.9517,300——
2023-07-12$2.95$2.9515,700——
2023-07-11$2.87$2.8728,300——
2023-07-10$2.85$2.8522,600——
2023-07-07$2.86$2.8616,900——
2023-07-06$2.92$2.928,100——
2023-07-05$2.96$2.9614,200——
2023-07-03$3.00$3.006,800——
2023-06-30$2.95$2.958,300——
2023-06-29$2.98$2.9837,900——
2023-06-28$2.91$2.9124,100——
2023-06-27$2.87$2.8721,600——
2023-06-26$2.86$2.8686,000——
2023-06-23$3.16$3.1629,200——
2023-06-22$3.23$3.2336,000——
2023-06-21$3.33$3.3354,500——
2023-06-20$3.07$3.0738,600——
2023-06-16$3.02$3.0232,800——
2023-06-15$3.06$3.0624,400——
2023-06-14$3.11$3.1124,100——
2023-06-13$3.02$3.0235,300——
2023-06-12$3.16$3.1620,500——
2023-06-09$3.12$3.1220,500——
2023-06-08$3.11$3.1126,000——
2023-06-07$3.14$3.1420,400——
2023-06-06$3.11$3.1113,800——
2023-06-05$2.93$2.9342,700——
2023-06-02$2.94$2.9430,200——
2023-06-01$2.85$2.8535,100——
2023-05-31$2.81$2.8129,500——
2023-05-30$2.92$2.9213,600——
2023-05-26$2.95$2.9523,800——
2023-05-25$2.86$2.8629,500——
2023-05-24$3.03$3.0314,000——
2023-05-23$3.12$3.1212,100——
2023-05-22$3.19$3.1920,600——
2023-05-19$3.11$3.1120,900——
2023-05-18$3.18$3.1841,000——
2023-05-17$3.31$3.3111,700——
2023-05-16$3.20$3.207,700——
2023-05-15$3.27$3.2722,300——
2023-05-12$3.34$3.3419,800——
2023-05-11$3.23$3.2343,700——
2023-05-10$3.18$3.1824,400——
2023-05-09$3.00$3.0033,700——
2023-05-08$3.01$3.0133,000——
2023-05-05$3.18$3.1823,800——
2023-05-04$2.96$2.9640,000——
2023-05-03$3.08$3.0817,700——
2023-05-02$3.18$3.1816,400——
2023-05-01$3.27$3.2711,000——
2023-04-28$3.27$3.2713,600——
2023-04-27$3.31$3.3110,400——
2023-04-26$3.25$3.2513,500——
2023-04-25$3.26$3.2614,000——
2023-04-24$3.30$3.309,200——
2023-04-21$3.40$3.4013,700——
2023-04-20$3.44$3.4420,200——
2023-04-19$3.56$3.5614,100——
2023-04-18$3.58$3.5818,500——
2023-04-17$3.63$3.6334,700——
2023-04-14$3.63$3.6333,800——
2023-04-13$3.51$3.5149,400——
2023-04-12$3.34$3.3419,900——
2023-04-11$3.30$3.308,100——
2023-04-10$3.29$3.296,900——
2023-04-06$3.33$3.339,300——
2023-04-05$3.19$3.1920,500——
2023-04-04$3.26$3.2610,000——
2023-04-03$3.35$3.3521,100——
2023-03-31$3.35$3.3523,500——
2023-03-30$3.36$3.3615,800——
2023-03-29$3.22$3.2226,900——
2023-03-28$3.23$3.2313,000——
2023-03-27$3.25$3.2515,900——
2023-03-24$3.22$3.2214,500——
2023-03-23$3.21$3.2120,400——
2023-03-22$3.20$3.2013,500——
2023-03-21$3.29$3.2919,600——
2023-03-20$3.08$3.0818,400——
2023-03-17$3.21$3.2131,400——
2023-03-16$3.22$3.2217,200——
2023-03-15$3.03$3.0319,200——
2023-03-14$3.22$3.2221,800——
2023-03-13$3.12$3.1244,100——
2023-03-10$3.04$3.0422,700——
2023-03-09$3.38$3.3827,100——
2023-03-08$3.59$3.5922,500——
2023-03-07$3.59$3.5948,300——
2023-03-06$3.58$3.5818,800——
2023-03-03$3.48$3.4818,900——
2023-03-02$3.50$3.5026,700——
2023-03-01$3.60$3.6031,200——
2023-02-28$3.77$3.7737,000——
2023-02-27$3.89$3.8930,900——
2023-02-24$4.02$4.0211,400——
2023-02-23$4.07$4.0727,100——
2023-02-22$4.14$4.1413,100——
2023-02-21$4.09$4.0926,700——
2023-02-17$4.11$4.1132,600——
2023-02-16$4.04$4.0412,500——
2023-02-15$4.08$4.0848,200——
2023-02-14$4.09$4.0943,500——
2023-02-13$3.97$3.9736,400——
2023-02-10$4.09$4.0984,300——
2023-02-09$4.28$4.28190,400——
2023-02-08$3.64$3.6432,900——
2023-02-07$3.42$3.4224,100——
2023-02-06$3.37$3.3721,500——
2023-02-03$3.48$3.4813,500——
2023-02-02$3.65$3.6525,400——
2023-02-01$3.52$3.5222,000——
2023-01-31$3.60$3.6016,500——
2023-01-30$3.58$3.5812,800——
2023-01-27$3.61$3.6110,800——
2023-01-26$3.66$3.6615,200——
2023-01-25$3.71$3.7127,200——
2023-01-24$3.73$3.7312,700——
2023-01-23$3.66$3.6627,500——
2023-01-20$3.46$3.4623,600——
2023-01-19$3.55$3.5513,200——
2023-01-18$3.76$3.7635,300——
2023-01-17$3.72$3.7249,800——
2023-01-13$3.42$3.4221,100——
2023-01-12$3.32$3.3260,300——
2023-01-11$3.17$3.1725,800——
2023-01-10$3.25$3.2537,700——
2023-01-09$3.13$3.1367,000——
2023-01-06$2.79$2.7967,000——
2023-01-05$2.55$2.5554,800——
2023-01-04$2.67$2.6794,300——
2023-01-03$2.76$2.7632,100——