MetaCap

CareCloud Stock Price History

NASDAQ: CCLDTechnologyComputer Software: Prepackaged SoftwareUSD

2.00+0.06 (+3.09%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

CCLD price history at a glance

The price history for CareCloud (CCLD) on this page begins on July 21, 2014, when the stock closed at $4.09; it most recently closed at $2.00 on October 5, 2026. The highest price in this record is $13.40, reached on August 3, 2020; the latest close is 85.1% below that peak. Across the 11 complete calendar years in the table, CCLD finished higher in 4 and lower in 7. Its best year was 2017 (+260.0%) and its worst was 2015 (-56.2%).

Over roughly 12 years the share price changed -51.1%, a -5.7% compound annual price return (excluding dividends). In the last 12 months alone, CCLD has lost 42.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2014
$13.40
Date of high
Aug 3, 2020
Low since 2014
$0.29
Date of low
Apr 24, 2017
52-week high
$3.81
52-week low
$1.93
IPO year
2014
Last close
$2.00

CCLD returns

1 week

-0.99%

1 month

-5.21%

3 months

-14.89%

6 months

-25.93%

Year to date

-31.51%

1 year

-42.03%

3 years

+76.36%

5 years

-74.10%

CCLD price return, excluding dividends.

CCLD annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.00-31.27%
20252.91-20.71%
20243.67+141.45%
20231.52-45.91%
20222.81-55.54%
20216.32-30.32%
20209.07+125.06%
20194.03-0.74%
20184.06+55.56%
20172.61+260.00%
20160.725-39.58%
20151.20-56.20%
2014*2.74-33.01%

* Partial year: the record begins after the start of 2014; return measured from the first available close.

2026 return is year to date.

CCLD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.942.011.932.00+3.09%
2.002.021.931.94-3.48%
2.072.072.002.01-2.90%
2.072.112.032.07+1.47%
2.042.092.032.04+0.99%
2.072.082.022.02-0.98%
2.042.071.992.040.00%
2.082.082.042.04-1.92%
2.022.122.022.08+1.46%
2.072.102.032.050.00%
2.052.092.042.05-0.49%
2.062.092.042.060.00%
2.142.142.062.06-4.19%
2.162.182.132.150.00%
2.162.182.142.15-0.92%
2.232.232.162.17-2.25%
2.142.232.142.22+6.22%
2.052.122.042.09+1.95%
2.072.092.052.05-1.91%
2.052.132.052.09+1.95%
2.062.072.042.05+0.49%
2.112.122.032.04-3.32%
2.112.172.112.11-2.76%
2.242.242.142.17-2.69%
2.242.262.202.23-0.45%
2.252.262.192.240.00%
2.262.302.222.24-0.88%
2.352.352.252.26-3.83%
2.462.472.332.35-5.62%
2.512.612.432.49-6.39%
2.632.802.622.66+0.76%
2.412.652.412.64+9.54%
2.492.512.402.41-3.60%
2.502.562.462.50-0.40%
2.612.632.502.51-4.56%
2.622.682.602.63-0.38%
2.612.672.592.64+1.93%
2.462.632.462.59+4.86%
2.582.652.462.47-4.63%
2.452.642.422.59+5.71%
2.442.522.422.450.00%
2.402.482.392.45+0.41%
2.422.502.402.44+1.24%
2.602.672.402.41-8.37%
2.332.662.332.63+13.36%
2.202.382.032.32-8.66%
2.632.652.412.54-2.31%
2.652.722.592.60-1.89%
2.452.692.452.65+8.61%
2.422.482.362.44+1.24%
2.392.442.362.41-0.41%
2.342.462.342.42+2.54%
2.302.362.212.36+5.83%
2.252.302.232.23+0.45%
2.172.232.162.22+2.30%
2.192.192.152.17-0.91%
2.232.252.152.19-1.79%
2.262.302.232.23-1.76%
2.302.302.252.27-2.16%
2.322.342.272.32-0.43%
2.352.432.332.33-0.64%
2.332.372.302.35+1.08%
2.402.402.282.32-2.52%
2.382.442.332.38+1.28%
2.302.352.292.35+3.07%
2.152.302.122.28+7.04%
2.142.142.042.13-0.47%
2.222.252.142.14-3.17%
2.242.292.202.21-0.45%
2.282.342.222.22-2.20%
2.132.312.132.27+7.08%
2.172.172.122.12-1.85%
2.162.182.112.16+0.47%
2.072.162.072.15+3.37%
2.192.222.082.08-5.02%
2.222.252.192.19-0.90%
2.112.232.112.21+4.25%
2.192.242.122.12-2.75%
2.222.272.162.18-0.46%
2.212.232.172.19-2.23%
2.212.302.192.240.00%
2.342.362.242.24-2.61%
2.322.352.242.30-0.86%
2.282.322.212.32+1.31%
2.372.452.282.29-4.18%
2.372.432.352.39+0.84%
2.392.412.352.37+0.85%
2.402.402.342.35-2.08%
2.352.432.332.40+2.13%
2.452.452.322.35-4.47%
2.492.492.392.46-1.01%
2.352.542.342.49+5.74%
2.322.382.322.35+1.29%
2.232.352.232.32+3.11%
2.232.312.192.25+1.81%
2.282.292.182.21-3.07%
2.372.392.262.28-3.39%
2.342.402.322.36+0.85%
2.202.372.142.34+6.85%
2.152.232.092.19+3.30%
2.122.192.102.12+0.47%
2.142.192.102.11-1.40%
2.152.202.112.14+0.94%
2.252.252.092.12-5.36%
2.252.312.242.24-0.44%
2.322.332.182.25-4.66%
2.482.502.252.36-4.45%
2.872.922.432.47-17.39%
2.903.002.842.99+2.05%
2.932.992.882.93+0.69%
2.972.992.902.91-2.68%
3.033.052.942.99-0.99%
3.003.042.923.02+1.68%
3.183.182.962.97-6.60%
3.263.283.183.18-2.45%
3.053.283.023.26+6.89%
3.003.052.963.05+1.33%
3.183.182.983.01-5.94%
3.133.233.123.20+2.89%
3.203.203.103.11-2.81%
3.073.203.013.20+4.23%
3.123.183.053.07+0.66%
3.033.193.003.05+0.66%
2.903.052.903.03+5.57%
2.802.882.672.87+2.50%
2.702.882.702.80+3.70%
2.802.852.702.70-2.17%
3.053.092.702.76-10.39%
3.353.353.083.08-4.64%
3.243.313.173.23-0.31%
3.383.423.213.24-3.28%
3.563.563.333.35-7.46%
3.643.753.583.62-0.82%
3.573.683.503.65+3.69%
3.553.673.483.52+0.86%
3.733.733.383.49-8.40%
3.703.813.643.81+2.42%
3.503.793.443.72+6.29%
3.613.613.473.50-3.05%
3.433.633.373.61+5.25%
3.453.523.403.43-3.65%
3.523.603.443.56-0.28%
3.603.693.503.57-1.11%
3.383.673.373.61+8.08%
3.153.373.083.34+6.37%
2.903.232.813.14+7.90%
2.913.072.832.91+9.40%
2.752.752.592.66-1.12%
2.732.802.652.69-1.47%
2.702.782.552.73-0.36%
2.702.802.622.74+0.37%
2.632.752.622.73+4.20%
2.462.642.462.62+6.50%
2.452.492.352.46-0.40%
2.412.482.382.47+0.82%
2.522.532.422.45-2.00%
2.522.542.472.50-0.79%
2.402.552.382.52+5.44%
2.382.392.332.390.00%
2.412.452.382.39-0.83%
2.462.492.412.41-3.60%
2.462.512.402.50+2.46%
2.422.502.382.44+1.24%
2.322.472.322.41+3.88%
2.362.422.292.32-1.69%
2.252.372.252.36+5.36%
2.372.432.222.24-5.08%
2.272.462.262.36+3.51%
2.422.422.282.28-6.94%
2.292.472.282.45+8.89%
2.392.422.242.25-7.79%
2.552.552.392.44-3.56%
2.702.702.462.53-6.30%
2.702.722.632.70-0.37%
2.752.792.672.71-2.17%
2.862.882.752.77-3.48%
2.892.902.852.87-1.03%
2.912.932.862.90-0.34%
2.912.942.852.91+0.34%
3.033.062.882.90-5.23%
2.943.082.943.06+4.44%
2.942.962.872.93+1.03%
2.902.972.862.900.00%
2.853.012.842.90+1.75%
2.862.912.842.85-0.70%
2.942.942.862.87-2.05%
2.942.962.892.93-0.34%
3.023.022.922.94-3.61%
3.103.143.033.05-0.97%
3.013.112.973.08+1.99%
2.933.092.903.02+3.42%
3.013.042.842.92-2.99%
2.923.052.893.01+3.44%
2.922.982.872.91-0.34%
2.952.952.902.92-0.68%
3.003.062.942.94-2.33%
3.023.072.983.01-0.99%
3.103.103.003.04-1.62%
3.133.133.053.09-1.28%
3.143.203.103.13-0.95%
3.213.233.153.16-1.56%
3.183.243.183.21+0.31%
3.233.283.183.200.00%
3.213.233.183.20-0.31%
3.183.243.113.21+0.63%
3.293.293.173.19-3.04%
3.323.373.273.29-1.20%
3.303.343.283.33+0.60%
3.133.353.133.31+4.75%
3.123.183.043.16+1.28%
3.133.183.043.12+0.32%
3.153.153.083.11-0.96%
3.063.173.013.14+1.95%
3.033.092.983.08+1.32%
3.023.113.013.04+1.33%
3.103.102.993.00-3.23%
3.143.143.053.10-0.32%
2.973.192.963.11+4.36%
2.942.982.872.98+1.71%
2.972.972.902.93-0.34%
2.892.982.832.94+3.16%
2.893.052.832.85-0.35%
3.013.022.852.86-4.03%
3.083.142.962.98-4.18%
3.123.193.063.11-0.64%
3.123.193.083.13-1.57%
3.163.203.103.18-0.78%
3.343.373.153.21-3.17%
3.313.393.263.31-1.78%
3.423.553.373.37-2.74%
3.403.493.133.47-0.14%
3.463.773.433.47+17.63%
2.912.992.862.95+2.43%
2.942.972.862.88-4.32%
2.993.042.923.01+2.03%
3.063.082.932.95-1.99%
3.023.112.993.01-0.33%
3.043.072.973.02-0.66%
3.123.173.023.04-2.25%
3.263.293.093.11-4.31%
3.313.323.163.25+1.56%
3.233.323.203.20-0.93%
3.403.423.223.23-5.56%
3.343.433.263.42+3.32%
3.203.353.193.31+6.77%
3.053.142.943.100.00%
3.213.243.083.10-2.52%
3.313.323.123.18-1.55%
3.133.253.053.230.00%
3.143.303.143.23+3.86%
3.463.523.103.11-9.86%
3.493.573.423.45-0.58%
3.623.663.443.47—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCLD chart for longer ranges.