CareCloud Prf B

CCLDO
🏛️ usa →
21.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 17.75 18.49 17.75 18.49 0.0M
2024-12-30 17.76 18.50 17.74 18.45 0.0M
2024-12-27 18.13 18.50 17.29 18.50 0.0M
2024-12-26 18.35 18.48 17.35 18.48 0.0M
2024-12-24 17.83 18.30 17.75 18.30 0.0M
2024-12-23 18.06 18.06 18.06 18.06 0.0M
2024-12-20 17.00 18.36 17.00 18.16 0.0M
2024-12-19 18.45 18.45 17.51 17.95 0.0M
2024-12-18 18.29 18.48 18.00 18.26 0.0M
2024-12-17 18.47 18.47 18.08 18.25 0.0M
2024-12-16 18.48 18.48 18.01 18.30 0.0M
2024-12-13 18.05 18.43 18.00 18.43 0.0M
2024-12-12 18.45 18.48 17.80 18.38 0.0M
2024-12-11 17.30 18.48 17.15 18.20 0.0M
2024-12-10 17.87 18.26 17.26 18.20 0.0M
2024-12-09 17.40 18.05 17.40 17.77 0.0M
2024-12-06 16.96 17.49 16.90 17.48 0.0M
2024-12-05 17.48 17.48 17.06 17.45 0.0M
2024-12-04 16.69 17.10 16.68 16.75 0.0M
2024-12-03 16.57 17.00 16.57 16.96 0.0M
2024-12-02 16.98 17.14 16.50 17.10 0.0M
2024-11-29 16.65 16.98 16.43 16.98 0.0M
2024-11-27 16.69 16.98 16.42 16.98 0.0M
2024-11-26 16.97 16.98 16.62 16.98 0.0M
2024-11-25 16.43 17.20 16.43 16.98 0.0M
2024-11-22 16.68 17.19 16.05 16.98 0.0M
2024-11-21 16.70 17.33 16.69 17.08 0.0M
2024-11-20 17.27 17.28 16.66 17.04 0.0M
2024-11-19 17.03 17.30 16.70 17.28 0.0M
2024-11-18 16.51 17.50 16.51 17.31 0.0M
2024-11-15 16.99 17.09 16.15 17.09 0.0M
2024-11-14 17.01 17.75 17.00 17.50 0.0M
2024-11-13 16.98 18.48 16.90 17.55 0.0M
2024-11-12 15.41 16.98 15.23 16.89 0.1M
2024-11-11 12.50 12.99 12.50 12.65 0.0M
2024-11-08 12.45 12.50 11.90 12.44 0.0M
2024-11-07 12.02 12.30 11.75 12.30 0.0M
2024-11-06 12.00 12.48 11.83 12.42 0.0M
2024-11-05 12.12 12.46 11.98 12.46 0.0M
2024-11-04 12.04 12.48 11.72 12.43 0.0M
2024-11-01 11.96 12.50 11.59 12.50 0.0M
2024-10-31 11.95 12.49 11.95 12.44 0.0M
2024-10-30 12.19 12.47 12.19 12.47 0.0M
2024-10-29 12.25 12.35 12.25 12.35 0.0M
2024-10-28 11.51 12.27 11.21 12.25 0.0M
2024-10-25 11.48 11.50 10.97 11.50 0.0M
2024-10-24 11.44 11.88 11.06 11.10 0.0M
2024-10-23 11.63 11.98 11.63 11.98 0.0M
2024-10-22 11.93 11.93 11.93 11.93 0.0M
2024-10-21 11.50 11.94 11.50 11.94 0.0M
2024-10-18 11.56 13.18 11.49 12.10 0.0M
2024-10-17 11.22 11.80 11.21 11.51 0.0M
2024-10-16 11.68 11.86 11.68 11.86 0.0M
2024-10-15 11.55 11.77 11.55 11.77 0.0M
2024-10-14 11.75 12.48 11.15 12.04 0.0M
2024-10-11 12.04 12.41 11.77 11.80 0.0M
2024-10-10 12.40 12.40 12.40 12.40 0.0M
2024-10-09 12.45 12.45 12.45 12.45 0.0M
2024-10-08 12.28 12.66 11.88 12.48 0.0M
2024-10-07 12.45 12.87 12.01 12.87 0.0M
2024-10-04 12.25 12.90 12.25 12.90 0.0M
2024-10-03 12.29 12.50 12.03 12.46 0.0M
2024-10-02 12.15 13.02 11.98 13.02 0.0M
2024-10-01 12.60 13.27 12.60 12.85 0.0M
2024-09-30 12.53 13.30 12.32 13.30 0.0M
2024-09-27 13.30 13.30 13.30 13.30 0.0M
2024-09-26 11.50 13.15 11.50 12.53 0.0M
2024-09-25 12.38 13.19 12.38 13.19 0.0M
2024-09-24 13.33 13.33 13.33 13.33 0.0M
2024-09-23 13.20 13.45 12.22 13.33 0.0M
2024-09-20 12.60 13.20 11.98 13.20 0.0M
2024-09-19 13.20 13.20 12.85 13.20 0.0M
2024-09-18 12.15 13.20 12.06 13.20 0.0M
2024-09-17 12.36 12.36 11.80 12.25 0.0M
2024-09-16 13.19 13.20 12.66 12.77 0.0M
2024-09-13 12.95 13.12 12.75 13.05 0.0M
2024-09-12 12.50 12.95 12.43 12.95 0.0M
2024-09-11 12.45 12.49 12.45 12.49 0.0M
2024-09-10 11.81 12.57 11.71 12.54 0.0M
2024-09-09 12.35 12.35 11.53 12.19 0.0M
2024-09-06 12.35 12.40 12.35 12.35 0.0M
2024-09-05 12.35 12.35 12.35 12.35 0.0M
2024-09-04 12.25 12.52 12.16 12.52 0.0M
2024-09-03 12.11 12.55 12.11 12.55 0.0M
2024-08-30 12.25 12.60 12.05 12.60 0.0M
2024-08-29 12.30 12.30 12.00 12.00 0.0M
2024-08-28 12.01 12.25 11.76 12.25 0.0M
2024-08-27 12.00 12.25 11.75 12.25 0.0M
2024-08-26 11.55 12.20 11.25 12.20 0.0M
2024-08-23 12.13 12.13 12.13 12.13 0.0M
2024-08-22 12.15 12.25 11.56 12.25 0.0M
2024-08-21 12.00 12.25 12.00 12.25 0.0M
2024-08-20 11.84 12.11 11.68 12.11 0.0M
2024-08-19 11.99 11.99 11.49 11.98 0.0M
2024-08-16 11.99 11.99 11.99 11.99 0.0M
2024-08-15 11.99 12.01 11.82 11.99 0.0M
2024-08-14 11.19 12.64 11.19 12.09 0.0M
2024-08-13 10.97 11.50 10.90 11.43 0.0M
2024-08-12 10.24 10.55 10.20 10.49 0.0M
2024-08-09 10.16 10.54 10.16 10.54 0.0M
2024-08-08 9.28 11.19 9.28 11.19 0.0M
2024-08-07 9.65 9.65 9.65 9.65 0.0M
2024-08-06 9.50 9.65 9.50 9.65 0.0M
2024-08-05 10.10 10.10 9.13 9.80 0.0M
2024-08-02 10.18 10.18 10.00 10.18 0.0M
2024-08-01 9.41 10.18 9.41 10.18 0.0M
2024-07-31 10.11 10.20 9.56 10.17 0.0M
2024-07-30 9.74 10.85 9.65 10.62 0.0M
2024-07-29 9.53 9.77 9.53 9.76 0.0M
2024-07-26 9.77 9.77 9.72 9.72 0.0M
2024-07-25 9.52 9.78 9.30 9.77 0.0M
2024-07-24 9.80 9.80 9.60 9.62 0.0M
2024-07-23 9.78 9.78 9.78 9.78 0.0M
2024-07-22 8.85 9.94 8.85 9.78 0.0M
2024-07-19 8.73 9.13 8.73 9.13 0.0M
2024-07-18 8.97 9.13 8.97 9.13 0.0M
2024-07-17 9.13 9.13 8.20 9.11 0.0M
2024-07-16 9.37 9.40 9.03 9.13 0.0M
2024-07-15 9.40 9.52 9.30 9.46 0.0M
2024-07-12 9.53 9.53 9.32 9.39 0.0M
2024-07-11 9.40 9.77 9.39 9.60 0.0M
2024-07-10 9.45 9.45 8.35 9.31 0.0M
2024-07-09 9.66 9.82 9.64 9.78 0.0M
2024-07-08 9.91 9.91 9.66 9.83 0.0M
2024-07-05 9.90 9.91 9.70 9.91 0.0M
2024-07-03 9.66 9.93 9.66 9.93 0.0M
2024-07-02 10.10 10.10 9.62 9.90 0.0M
2024-07-01 9.75 10.16 9.09 9.84 0.0M
2024-06-28 10.04 10.30 9.70 10.22 0.0M
2024-06-27 9.80 11.10 8.90 10.49 0.0M
2024-06-26 10.10 11.25 9.80 11.13 0.0M
2024-06-25 10.23 11.04 9.91 11.04 0.0M
2024-06-24 10.64 11.07 9.95 10.82 0.0M
2024-06-21 11.24 12.65 9.45 10.30 0.0M
2024-06-20 12.12 13.05 12.10 13.05 0.0M
2024-06-18 12.82 13.24 11.64 12.64 0.0M
2024-06-17 13.33 13.33 12.90 13.24 0.0M
2024-06-14 13.12 13.26 12.50 13.00 0.0M
2024-06-13 12.95 13.43 12.30 13.00 0.0M
2024-06-12 12.80 13.64 12.10 13.20 0.0M
2024-06-11 13.00 13.70 12.03 13.09 0.0M
2024-06-10 13.00 13.30 13.00 13.30 0.0M
2024-06-07 13.29 13.74 12.65 13.53 0.0M
2024-06-06 13.25 13.74 12.62 13.34 0.0M
2024-06-05 12.50 13.25 12.35 13.14 0.0M
2024-06-04 12.50 12.63 12.00 12.35 0.0M
2024-06-03 12.20 12.50 12.00 12.42 0.0M
2024-05-31 11.90 12.25 11.06 12.18 0.0M
2024-05-30 11.73 11.85 11.73 11.85 0.0M
2024-05-29 11.02 11.95 11.00 11.95 0.0M
2024-05-28 11.75 11.96 11.04 11.94 0.0M
2024-05-24 11.91 11.91 11.36 11.91 0.0M
2024-05-23 10.21 12.21 10.21 12.03 0.0M
2024-05-22 11.91 12.25 11.91 12.25 0.0M
2024-05-21 12.12 12.25 11.74 12.03 0.0M
2024-05-20 11.61 12.25 11.17 11.79 0.0M
2024-05-17 12.50 12.50 11.92 12.18 0.0M
2024-05-16 11.85 12.50 11.26 12.00 0.0M
2024-05-15 11.00 11.90 11.00 11.60 0.0M
2024-05-14 10.95 12.00 10.95 11.40 0.0M
2024-05-13 9.25 12.44 9.25 10.61 0.1M
2024-05-10 8.48 8.75 8.20 8.61 0.0M
2024-05-09 7.43 8.90 7.43 8.46 0.0M
2024-05-08 6.85 7.55 6.46 7.49 0.0M
2024-05-07 6.49 9.06 6.49 7.40 0.0M
2024-05-06 6.25 6.60 6.21 6.45 0.0M
2024-05-03 6.77 6.77 6.27 6.64 0.0M
2024-05-02 6.84 6.84 6.84 6.84 0.0M
2024-05-01 6.85 6.85 6.85 6.85 0.0M
2024-04-30 6.85 6.85 6.63 6.85 0.0M
2024-04-29 6.63 6.95 6.63 6.85 0.0M
2024-04-26 6.38 6.82 6.38 6.77 0.0M
2024-04-25 6.45 6.71 6.38 6.65 0.0M
2024-04-24 6.39 6.70 6.20 6.65 0.0M
2024-04-23 6.26 6.67 6.26 6.59 0.0M
2024-04-22 5.99 6.25 5.99 6.25 0.0M
2024-04-19 6.02 6.12 5.99 6.12 0.0M
2024-04-18 6.00 6.03 5.91 6.03 0.0M
2024-04-17 5.98 6.05 5.91 6.00 0.0M
2024-04-16 5.85 5.97 5.56 5.97 0.0M
2024-04-15 5.40 6.05 5.40 5.96 0.0M
2024-04-12 5.53 5.93 5.53 5.93 0.0M
2024-04-11 5.93 5.93 5.93 5.93 0.0M
2024-04-10 5.73 6.05 5.73 5.96 0.0M
2024-04-09 5.82 5.97 5.82 5.97 0.0M
2024-04-08 5.44 5.85 5.44 5.82 0.0M
2024-04-05 5.44 5.85 5.44 5.85 0.0M
2024-04-04 6.06 6.06 5.52 5.93 0.0M
2024-04-03 5.52 5.90 5.50 5.90 0.0M
2024-04-02 5.74 5.74 5.46 5.71 0.0M
2024-04-01 5.70 5.70 5.70 5.70 0.0M
2024-03-28 5.64 5.74 5.64 5.70 0.0M
2024-03-27 5.40 5.65 5.40 5.64 0.0M
2024-03-26 5.60 5.74 5.17 5.65 0.0M
2024-03-25 5.60 5.82 5.40 5.82 0.0M
2024-03-22 5.73 5.85 5.70 5.84 0.0M
2024-03-21 6.04 6.04 5.91 5.95 0.0M
2024-03-20 6.05 6.05 5.92 5.94 0.0M
2024-03-19 5.58 5.95 5.38 5.92 0.0M
2024-03-18 5.52 5.80 5.52 5.80 0.0M
2024-03-15 5.40 5.82 5.40 5.82 0.0M
2024-03-14 5.20 5.40 5.07 5.40 0.0M
2024-03-13 5.11 5.28 5.05 5.26 0.0M
2024-03-12 5.23 5.39 5.20 5.33 0.0M
2024-03-11 5.58 5.58 5.06 5.06 0.0M
2024-03-08 5.39 5.39 5.17 5.26 0.0M
2024-03-07 5.45 5.45 5.15 5.41 0.0M
2024-03-06 5.35 5.35 5.15 5.33 0.0M
2024-03-05 5.29 5.40 5.15 5.25 0.0M
2024-03-04 5.45 5.45 5.18 5.29 0.0M
2024-03-01 5.70 5.70 5.16 5.28 0.0M
2024-02-29 5.40 5.85 5.40 5.68 0.0M
2024-02-28 5.58 5.90 5.42 5.71 0.0M
2024-02-27 5.74 5.97 5.70 5.80 0.0M
2024-02-26 5.47 5.99 5.47 5.94 0.0M
2024-02-23 6.01 6.23 5.61 5.77 0.0M
2024-02-22 6.01 6.25 6.01 6.22 0.0M
2024-02-21 5.99 6.20 5.99 6.15 0.0M
2024-02-20 6.12 6.12 6.00 6.07 0.0M
2024-02-16 6.00 6.22 5.90 6.10 0.0M
2024-02-15 6.46 6.46 5.66 6.29 0.0M
2024-02-14 6.20 6.32 6.08 6.25 0.0M
2024-02-13 5.62 6.38 5.62 5.80 0.0M
2024-02-12 5.62 6.39 5.62 6.15 0.0M
2024-02-09 6.29 6.32 5.95 6.23 0.0M
2024-02-08 5.82 6.39 5.82 6.32 0.0M
2024-02-07 5.92 6.47 5.85 6.47 0.0M
2024-02-06 6.25 6.25 5.86 6.24 0.0M
2024-02-05 5.75 6.49 5.75 6.30 0.0M
2024-02-02 5.75 6.47 5.62 5.76 0.0M
2024-02-01 6.43 6.52 5.93 6.30 0.0M
2024-01-31 6.38 6.56 6.20 6.35 0.0M
2024-01-30 6.68 6.68 6.35 6.38 0.0M
2024-01-29 6.47 6.47 6.18 6.45 0.0M
2024-01-26 6.75 6.75 6.13 6.39 0.0M
2024-01-25 6.55 6.72 6.05 6.49 0.0M
2024-01-24 6.10 6.71 5.86 6.07 0.0M
2024-01-23 6.11 6.11 6.11 6.11 0.0M
2024-01-22 5.80 6.11 5.80 5.98 0.0M
2024-01-19 6.17 6.17 5.90 5.98 0.0M
2024-01-18 5.79 6.16 5.79 6.00 0.0M
2024-01-17 5.81 6.07 5.79 5.98 0.0M
2024-01-16 5.93 6.15 5.93 6.10 0.0M
2024-01-12 6.14 6.15 5.79 6.15 0.0M
2024-01-11 6.24 6.24 5.94 6.19 0.0M
2024-01-10 5.49 6.00 5.49 6.00 0.0M
2024-01-09 5.50 6.30 5.50 6.30 0.0M
2024-01-08 5.75 6.15 5.31 5.99 0.0M
2024-01-05 6.17 6.23 5.44 5.85 0.0M
2024-01-04 6.36 6.55 5.91 6.39 0.0M
2024-01-03 6.35 6.63 6.35 6.63 0.0M
2024-01-02 6.39 6.65 6.39 6.63 0.0M