CareCloud Inc Preferred Series B (CCLDO)

CCLDO
🏛️ Vereinigte Staaten →
21.44
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 6.51 6.60 6.29 6.53 0.0M
2023-12-28 6.70 6.79 6.51 6.55 0.0M
2023-12-27 6.81 6.81 6.35 6.50 0.0M
2023-12-26 6.73 6.99 6.30 6.75 0.0M
2023-12-22 5.93 6.67 5.78 6.61 0.0M
2023-12-21 5.50 6.23 5.50 5.93 0.0M
2023-12-20 4.20 5.49 4.10 5.23 0.1M
2023-12-19 4.00 4.38 3.73 4.21 0.1M
2023-12-18 4.23 4.24 3.65 3.85 0.0M
2023-12-15 3.60 4.00 3.51 3.99 0.0M
2023-12-14 4.00 4.00 3.50 3.60 0.0M
2023-12-13 4.00 4.00 3.30 3.50 0.1M
2023-12-12 6.40 7.00 3.95 4.00 0.1M
2023-12-11 14.16 14.16 13.63 13.82 0.0M
2023-12-08 14.19 14.19 13.36 13.60 0.0M
2023-12-07 14.00 14.20 13.75 13.85 0.0M
2023-12-06 14.35 14.35 13.41 13.60 0.0M
2023-12-05 13.36 14.70 13.36 14.20 0.0M
2023-12-04 14.47 14.64 13.36 13.36 0.0M
2023-12-01 13.50 14.55 13.50 14.55 0.0M
2023-11-30 14.25 14.47 13.51 13.75 0.0M
2023-11-29 15.18 15.18 13.61 13.62 0.0M
2023-11-28 14.98 14.98 14.35 14.80 0.0M
2023-11-27 14.88 15.21 14.88 15.21 0.0M
2023-11-24 14.86 14.86 14.86 14.86 0.0M
2023-11-22 14.50 14.86 14.50 14.86 0.0M
2023-11-21 15.10 15.23 13.75 14.50 0.0M
2023-11-20 15.21 15.21 13.55 14.67 0.0M
2023-11-17 15.03 15.10 14.76 15.03 0.0M
2023-11-16 14.50 14.86 13.50 14.68 0.0M
2023-11-15 12.60 13.95 12.60 13.95 0.0M
2023-11-14 13.00 13.73 12.60 12.60 0.0M
2023-11-13 13.07 13.10 12.94 12.94 0.0M
2023-11-10 13.50 13.50 13.28 13.28 0.0M
2023-11-09 14.09 14.09 13.50 13.87 0.0M
2023-11-08 13.78 13.84 13.39 13.47 0.0M
2023-11-07 13.05 14.09 13.00 13.20 0.0M
2023-11-06 13.22 13.49 12.55 13.00 0.0M
2023-11-03 12.80 13.61 12.30 12.71 0.0M
2023-11-02 11.71 12.43 11.20 11.75 0.0M
2023-11-01 11.28 12.74 11.10 11.84 0.0M
2023-10-31 10.30 12.00 10.30 11.03 0.0M
2023-10-30 14.39 14.39 11.75 11.75 0.0M
2023-10-27 14.39 14.39 14.39 14.39 0.0M
2023-10-26 14.58 14.58 14.12 14.39 0.0M
2023-10-25 14.85 14.85 14.24 14.43 0.0M
2023-10-24 15.04 15.11 14.85 14.85 0.0M
2023-10-23 15.21 15.21 15.05 15.07 0.0M
2023-10-20 16.60 16.75 15.20 15.20 0.0M
2023-10-19 17.00 18.00 16.50 16.50 0.0M
2023-10-18 17.00 17.00 17.00 17.00 0.0M
2023-10-17 17.07 17.08 16.67 17.08 0.0M
2023-10-16 17.61 17.61 15.61 17.22 0.0M
2023-10-13 19.38 19.38 17.44 18.54 0.0M
2023-10-12 19.77 19.77 18.50 19.29 0.0M
2023-10-11 19.30 19.95 19.30 19.85 0.0M
2023-10-10 19.00 19.50 18.95 19.50 0.0M
2023-10-09 17.75 18.90 17.75 18.89 0.0M
2023-10-06 18.30 18.75 18.30 18.52 0.0M
2023-10-05 17.80 18.82 17.50 18.82 0.0M
2023-10-04 17.18 18.53 16.25 17.58 0.0M
2023-10-03 17.13 17.13 15.00 16.23 0.0M
2023-10-02 17.34 17.34 16.20 16.44 0.0M
2023-09-29 16.57 17.42 16.57 17.27 0.0M
2023-09-28 16.86 16.98 15.21 16.54 0.0M
2023-09-27 17.10 17.10 16.80 17.00 0.0M
2023-09-26 16.96 17.45 16.96 16.96 0.0M
2023-09-25 16.83 17.45 16.63 16.97 0.0M
2023-09-22 16.24 17.20 16.24 16.59 0.0M
2023-09-21 16.70 18.26 16.70 17.50 0.0M
2023-09-20 13.90 18.01 11.00 16.94 0.1M
2023-09-19 16.85 17.02 12.00 15.24 0.1M
2023-09-18 19.87 20.10 16.71 17.71 0.0M
2023-09-15 20.84 20.88 19.86 19.86 0.0M
2023-09-14 20.92 20.92 20.80 20.80 0.0M
2023-09-13 20.94 20.94 20.70 20.70 0.0M
2023-09-12 21.04 21.04 20.85 20.85 0.0M
2023-09-11 21.25 21.25 21.00 21.05 0.0M
2023-09-08 21.28 21.28 21.00 21.00 0.0M
2023-09-07 21.20 21.25 21.00 21.25 0.0M
2023-09-06 21.25 21.37 21.24 21.36 0.0M
2023-09-05 21.55 21.55 21.40 21.40 0.0M
2023-09-01 21.83 21.83 21.55 21.55 0.0M
2023-08-31 21.90 21.96 21.52 21.52 0.0M
2023-08-30 22.05 22.12 22.05 22.05 0.0M
2023-08-29 21.99 22.10 21.99 22.05 0.0M
2023-08-28 21.99 22.00 21.80 21.97 0.0M
2023-08-25 21.94 21.98 21.71 21.96 0.0M
2023-08-24 21.81 22.15 21.81 22.15 0.0M
2023-08-23 22.05 22.05 22.05 22.05 0.0M
2023-08-22 21.92 22.09 21.87 22.00 0.0M
2023-08-21 22.14 22.18 21.89 22.18 0.0M
2023-08-18 21.85 22.20 21.81 22.20 0.0M
2023-08-17 21.96 21.96 21.90 21.93 0.0M
2023-08-16 21.97 22.20 21.90 22.10 0.0M
2023-08-15 21.97 22.24 21.97 22.24 0.0M
2023-08-14 21.95 21.95 21.95 21.95 0.0M
2023-08-11 21.95 22.00 21.90 21.92 0.0M
2023-08-10 22.00 22.05 22.00 22.00 0.0M
2023-08-09 22.07 22.10 22.00 22.01 0.0M
2023-08-08 22.00 22.00 21.90 21.99 0.0M
2023-08-07 21.98 22.09 21.90 22.09 0.0M
2023-08-04 22.00 22.15 21.92 21.96 0.0M
2023-08-03 22.00 22.25 21.98 21.98 0.0M
2023-08-02 22.70 22.93 22.50 22.54 0.0M
2023-08-01 22.66 22.66 22.53 22.65 0.0M
2023-07-31 22.07 22.68 22.07 22.68 0.0M
2023-07-28 22.72 22.72 22.67 22.67 0.0M
2023-07-27 22.50 22.75 22.44 22.66 0.0M
2023-07-26 22.50 22.50 22.50 22.50 0.0M
2023-07-25 22.33 22.50 22.30 22.50 0.0M
2023-07-24 22.40 22.49 22.20 22.20 0.0M
2023-07-21 21.99 22.40 21.99 22.36 0.0M
2023-07-20 22.20 22.20 21.62 21.78 0.0M
2023-07-19 22.00 22.35 22.00 22.10 0.0M
2023-07-18 22.12 22.15 22.10 22.15 0.0M
2023-07-17 22.34 22.35 22.10 22.10 0.0M
2023-07-14 22.14 22.40 22.14 22.40 0.0M
2023-07-13 22.37 22.40 21.92 21.95 0.0M
2023-07-12 21.90 21.90 21.74 21.90 0.0M
2023-07-11 22.38 22.44 21.66 21.66 0.0M
2023-07-10 22.21 22.43 22.21 22.40 0.0M
2023-07-07 22.21 22.21 22.02 22.11 0.0M
2023-07-06 22.19 22.19 22.11 22.11 0.0M
2023-07-05 21.86 22.20 21.81 21.81 0.0M
2023-07-03 21.96 22.11 21.94 22.00 0.0M
2023-06-30 22.02 22.15 21.86 21.86 0.0M
2023-06-29 22.17 22.46 22.17 22.46 0.0M
2023-06-28 22.27 22.46 22.25 22.46 0.0M
2023-06-27 22.23 22.23 22.23 22.23 0.0M
2023-06-26 22.12 22.30 22.12 22.23 0.0M
2023-06-23 22.30 22.30 22.07 22.12 0.0M
2023-06-22 22.27 22.27 22.04 22.25 0.0M
2023-06-21 22.38 22.38 22.23 22.23 0.0M
2023-06-20 22.37 22.46 22.15 22.27 0.0M
2023-06-16 22.30 22.30 22.25 22.30 0.0M
2023-06-15 22.32 22.32 22.30 22.30 0.0M
2023-06-14 22.24 22.39 22.24 22.34 0.0M
2023-06-13 22.18 22.48 22.18 22.21 0.0M
2023-06-12 22.30 22.30 22.05 22.05 0.0M
2023-06-09 22.39 22.48 22.34 22.34 0.0M
2023-06-08 22.40 22.46 22.30 22.30 0.0M
2023-06-07 22.40 22.45 22.40 22.40 0.0M
2023-06-06 22.50 22.50 22.50 22.50 0.0M
2023-06-05 22.48 22.61 22.48 22.48 0.0M
2023-06-02 22.44 22.45 22.44 22.45 0.0M
2023-06-01 22.14 22.50 22.14 22.50 0.0M
2023-05-31 22.43 22.45 22.40 22.40 0.0M
2023-05-30 22.25 22.45 22.25 22.45 0.0M
2023-05-26 22.45 22.49 22.15 22.49 0.0M
2023-05-25 22.36 22.40 22.26 22.26 0.0M
2023-05-24 22.26 22.45 22.26 22.38 0.0M
2023-05-23 22.50 22.50 22.49 22.49 0.0M
2023-05-22 22.40 22.50 22.38 22.50 0.0M
2023-05-19 22.40 22.40 22.30 22.30 0.0M
2023-05-18 22.40 22.48 22.40 22.44 0.0M
2023-05-17 22.49 22.49 22.30 22.49 0.0M
2023-05-16 22.25 23.00 22.16 23.00 0.0M
2023-05-15 22.09 22.25 22.08 22.15 0.0M
2023-05-12 22.31 22.31 22.31 22.31 0.0M
2023-05-11 22.61 22.61 22.22 22.31 0.0M
2023-05-10 22.50 23.18 22.50 22.82 0.0M
2023-05-09 23.00 23.01 22.87 22.87 0.0M
2023-05-08 23.01 23.05 22.81 23.00 0.0M
2023-05-05 23.25 23.70 23.00 23.07 0.0M
2023-05-04 23.26 23.50 23.25 23.25 0.0M
2023-05-03 23.50 23.55 23.40 23.40 0.0M
2023-05-02 23.49 23.77 23.25 23.35 0.0M
2023-05-01 23.68 23.85 23.22 23.85 0.0M
2023-04-28 23.70 23.70 23.50 23.50 0.0M
2023-04-27 23.80 23.80 23.50 23.62 0.0M
2023-04-26 23.50 23.64 23.50 23.50 0.0M
2023-04-25 23.43 23.50 23.30 23.45 0.0M
2023-04-24 23.80 23.80 23.18 23.18 0.0M
2023-04-21 23.49 24.00 23.32 23.64 0.0M
2023-04-20 23.45 23.50 23.00 23.13 0.0M
2023-04-19 23.39 23.62 23.39 23.51 0.0M
2023-04-18 23.47 23.47 23.12 23.34 0.0M
2023-04-17 23.40 23.49 23.17 23.49 0.0M
2023-04-14 23.06 23.50 22.96 23.50 0.0M
2023-04-13 23.37 23.50 23.29 23.50 0.0M
2023-04-12 23.50 23.50 23.02 23.03 0.0M
2023-04-11 23.49 23.49 23.47 23.49 0.0M
2023-04-10 23.30 23.50 23.30 23.50 0.0M
2023-04-06 23.32 23.32 23.32 23.32 0.0M
2023-04-05 23.40 23.43 23.25 23.43 0.0M
2023-04-04 23.28 23.45 23.28 23.38 0.0M
2023-04-03 23.45 23.45 23.01 23.35 0.0M
2023-03-31 23.50 23.50 23.30 23.49 0.0M
2023-03-30 21.91 23.42 21.90 23.16 0.0M
2023-03-29 21.65 21.75 21.27 21.75 0.0M
2023-03-28 21.48 21.76 21.48 21.72 0.0M
2023-03-27 21.07 21.65 21.07 21.26 0.0M
2023-03-24 22.55 22.55 20.20 20.95 0.1M
2023-03-23 23.25 23.25 22.50 22.50 0.0M
2023-03-22 24.15 24.15 23.00 23.25 0.0M
2023-03-21 24.01 24.14 23.99 24.00 0.0M
2023-03-20 23.90 24.00 23.90 23.97 0.0M
2023-03-17 24.12 24.20 23.20 23.90 0.0M
2023-03-16 24.46 24.46 22.91 24.00 0.0M
2023-03-15 24.74 24.75 24.55 24.55 0.0M
2023-03-14 24.81 24.90 24.73 24.74 0.0M
2023-03-13 24.80 24.89 24.76 24.89 0.0M
2023-03-10 24.90 24.90 24.84 24.84 0.0M
2023-03-09 24.84 24.88 24.76 24.77 0.0M
2023-03-08 24.85 24.85 24.85 24.85 0.0M
2023-03-07 24.90 24.90 24.77 24.77 0.0M
2023-03-06 24.89 24.90 24.88 24.90 0.0M
2023-03-03 24.80 24.90 24.80 24.88 0.0M
2023-03-02 24.95 24.99 24.90 24.90 0.0M
2023-03-01 24.98 25.04 24.92 24.92 0.0M
2023-02-28 24.94 24.97 24.94 24.97 0.0M
2023-02-27 25.01 25.05 24.91 25.05 0.0M
2023-02-24 25.08 25.08 25.04 25.08 0.0M
2023-02-23 25.08 25.08 25.05 25.05 0.0M
2023-02-22 25.05 25.08 25.03 25.08 0.0M
2023-02-21 25.05 25.13 25.05 25.13 0.0M
2023-02-17 25.15 25.15 25.05 25.05 0.0M
2023-02-16 25.04 25.10 25.04 25.10 0.0M
2023-02-15 25.03 25.09 25.02 25.06 0.0M
2023-02-14 25.03 25.04 25.03 25.04 0.0M
2023-02-13 25.00 25.04 25.00 25.02 0.0M
2023-02-10 25.05 25.05 25.01 25.04 0.0M
2023-02-09 25.00 25.04 25.00 25.04 0.0M
2023-02-08 24.90 25.00 24.90 24.99 0.0M
2023-02-07 25.00 25.00 24.94 25.00 0.0M
2023-02-06 24.98 24.98 24.95 24.96 0.0M
2023-02-03 24.98 24.98 24.98 24.98 0.0M
2023-02-02 25.05 25.06 24.96 24.98 0.0M
2023-02-01 25.01 25.09 24.97 24.98 0.0M
2023-01-31 25.02 25.02 24.98 25.00 0.0M
2023-01-30 25.01 25.01 24.97 24.97 0.0M
2023-01-27 25.12 25.12 25.03 25.05 0.0M
2023-01-26 26.00 26.00 25.08 25.08 0.0M
2023-01-25 25.05 25.08 25.01 25.06 0.0M
2023-01-24 25.05 25.07 25.04 25.04 0.0M
2023-01-23 25.05 25.08 25.04 25.05 0.0M
2023-01-20 25.05 25.06 25.02 25.03 0.0M
2023-01-19 25.04 25.05 24.98 24.98 0.0M
2023-01-18 25.05 25.05 25.01 25.02 0.0M
2023-01-17 25.06 25.08 25.03 25.05 0.0M
2023-01-13 25.05 25.31 25.01 25.06 0.0M
2023-01-12 25.04 25.13 25.01 25.01 0.0M
2023-01-11 25.05 25.05 24.94 25.05 0.0M
2023-01-10 24.96 25.05 24.95 24.95 0.0M