Stockscreener 앱 받기
3.49
0.29%
-0.010
시간 외 거래:
3.49
Carecloud Inc 주식 (CCLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $3.57 | $3.33 | $0.2389 | 413,623.0 | -0.29% |
| 2025-09-04 | $3.65 | $3.43 | $0.22 | 643,258.0 | -4.11% |
| 2025-09-03 | $3.65 | $3.48 | $0.17 | 550,450.0 | -0.82% |
| 2025-09-02 | $3.91 | $3.58 | $0.325 | 924,445.0 | -4.17% |
| 2025-08-29 | $3.96 | $3.77 | $0.1878 | 611,638.0 | +1.59% |
| 2025-08-28 | $4.01 | $3.71 | $0.30 | 1,547,261.0 | +1.89% |
| 2025-08-27 | $3.83 | $3.57 | $0.2596 | 1,365,434.0 | +0.82% |
| 2025-08-26 | $3.69 | $3.30 | $0.39 | 2,956,682.0 | +15.72% |
| 2025-08-25 | $3.23 | $2.83 | $0.3999 | 1,902,369.0 | +12.37% |
| 2025-08-22 | $2.84 | $2.72 | $0.12 | 357,283.0 | +4.04% |
| 2025-08-21 | $2.73 | $2.61 | $0.12 | 104,307.0 | +3.03% |
| 2025-08-20 | $2.71 | $2.54 | $0.1699 | 471,625.0 | -2.94% |
| 2025-08-19 | $2.75 | $2.65 | $0.10 | 316,809.0 | +0.00% |
| 2025-08-18 | $2.74 | $2.58 | $0.16 | 336,972.0 | +4.62% |
| 2025-08-15 | $2.63 | $2.50 | $0.13 | 351,095.0 | +1.56% |
| 2025-08-14 | $2.60 | $2.50 | $0.105 | 441,031.0 | +0.39% |
| 2025-08-13 | $2.60 | $2.50 | $0.105 | 166,770.0 | +0.79% |
| 2025-08-12 | $2.60 | $2.48 | $0.12 | 223,744.0 | -1.17% |
| 2025-08-11 | $2.75 | $2.53 | $0.2196 | 417,417.0 | -4.30% |
| 2025-08-08 | $2.68 | $2.47 | $0.21 | 632,219.0 | +8.30% |
Carecloud Inc 주식 (CCLD) 연도별 가격 이력
이 심층 분석에서는 Carecloud Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carecloud Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carecloud Inc 주식 (CCLD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $3.91 | $3.33 | $0.58 | 2,945,399.0 | -9.11% |
| 2025-08 | $4.01 | $2.27 | $1.74 | 14,608,442.0 | +61.34% |
| 2025-07 | $2.50 | $2.26 | $0.24 | 3,643,797.0 | +0.85% |
| 2025-06 | $2.57 | $1.98 | $0.59 | 10,882,879.0 | +16.83% |
| 2025-05 | $2.44 | $1.73 | $0.71 | 12,623,505.0 | +10.38% |
| 2025-04 | $1.89 | $1.14 | $0.748 | 10,594,932.0 | +31.65% |
| 2025-03 | $3.51 | $1.36 | $2.15 | 45,685,723.0 | -58.32% |
| 2025-02 | $4.75 | $3.13 | $1.62 | 1,976,602.0 | -3.05% |
| 2025-01 | $3.98 | $2.60 | $1.38 | 2,287,914.0 | -6.01% |
Carecloud Inc 주식 (CCLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.84 | $3.05 | $1.79 | 5,176,017.0 | +21.52% |
| 2024-11 | $3.88 | $1.90 | $1.98 | 3,487,759.0 | +36.80% |
| 2024-10 | $2.70 | $2.25 | $0.45 | 962,680.0 | -12.50% |
| 2024-09 | $2.95 | $2.21 | $0.74 | 1,423,770.0 | -1.12% |
| 2024-08 | $3.40 | $1.70 | $1.70 | 2,690,677.0 | +25.35% |
| 2024-07 | $2.40 | $1.82 | $0.58 | 1,618,330.0 | +10.94% |
| 2024-06 | $3.80 | $1.60 | $2.20 | 4,954,121.0 | -25.58% |
| 2024-05 | $3.10 | $1.04 | $2.06 | 107,891,548.0 | +134.55% |
| 2024-04 | $1.29 | $1.01 | $0.2771 | 426,181.0 | -5.17% |
| 2024-03 | $1.41 | $1.09 | $0.32 | 1,049,161.0 | -15.33% |
| 2024-02 | $1.60 | $1.13 | $0.47 | 1,145,466.0 | +3.79% |
| 2024-01 | $2.04 | $1.20 | $0.84 | 1,243,794.0 | -13.16% |
Carecloud Inc 주식 (CCLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.05 | $0.68 | $1.37 | 3,698,000.0 | +39.45% |
| 2023-11 | $1.39 | $0.89 | $0.50 | 815,629.0 | +17.20% |
| 2023-10 | $1.29 | $0.89 | $0.40 | 764,649.0 | -19.13% |
| 2023-09 | $1.68 | $1.04 | $0.6399 | 1,034,373.0 | -31.55% |
| 2023-08 | $3.58 | $1.53 | $2.05 | 2,289,428.0 | -49.85% |
| 2023-07 | $3.40 | $2.82 | $0.58 | 1,045,619.0 | +13.56% |
| 2023-06 | $3.44 | $2.82 | $0.6211 | 656,437.0 | +4.98% |
| 2023-05 | $3.43 | $2.80 | $0.6277 | 507,392.0 | -14.07% |
| 2023-04 | $3.81 | $3.10 | $0.705 | 341,584.0 | -2.39% |
| 2023-03 | $3.40 | $3.00 | $0.40 | 315,564.0 | +0.00% |
0.57%
0.69%
자본화:
|
볼륨(24시간):