CareCloud Inc Preferred Series B (CCLDO)

CCLDO
🏛️ アメリカ →
21.44
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 21.85 21.90 21.85 21.90 0.5K
10:13 21.80 21.80 21.80 21.80 0.4K
11:39 21.85 21.85 21.85 21.85 0.4K
12:22 21.79 21.79 21.79 21.79 0.3K
14:56 21.79 21.80 21.79 21.80 0.4K
15:59 21.84 21.85 21.84 21.84 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-30 21.48 21.49 20.95 21.44 0.0M
2025-09-29 21.40 21.48 20.91 21.33 0.0M
2025-09-26 21.60 21.60 21.20 21.40 0.0M
2025-09-25 21.97 21.97 21.30 21.71 0.0M
2025-09-24 22.00 22.05 21.78 21.85 0.0M
2025-09-23 21.85 21.97 21.85 21.96 0.0M
2025-09-22 21.85 21.90 21.79 21.85 0.0M
2025-09-19 21.84 21.85 21.79 21.81 0.0M
2025-09-18 21.75 21.85 21.75 21.75 0.0M
2025-09-17 21.79 21.85 21.77 21.85 0.0M
2025-09-16 21.80 21.85 21.75 21.85 0.0M
2025-09-15 21.84 21.85 21.72 21.75 0.0M
2025-09-12 21.86 21.89 21.53 21.77 0.0M
2025-09-11 21.44 21.78 21.44 21.69 0.0M
2025-09-10 21.36 21.36 21.30 21.30 0.0M
2025-09-09 21.59 21.81 20.82 21.23 0.0M
2025-09-08 21.40 21.84 21.40 21.53 0.0M
2025-09-05 21.69 21.90 21.40 21.40 0.0M
2025-09-04 22.14 22.14 21.61 21.61 0.0M
2025-09-03 21.45 21.77 21.38 21.50 0.0M
2025-09-02 21.78 21.78 21.40 21.49 0.0M
2025-08-29 21.95 21.95 21.58 21.61 0.0M
2025-08-28 22.08 22.08 21.65 21.90 0.0M
2025-08-27 22.01 22.15 21.25 21.63 0.0M
2025-08-26 21.65 22.30 21.65 22.00 0.0M
2025-08-25 21.50 22.00 21.36 22.00 0.0M
2025-08-22 21.10 21.60 21.08 21.60 0.0M
2025-08-21 21.00 21.10 20.82 21.00 0.0M
2025-08-20 21.04 21.08 20.95 21.06 0.0M
2025-08-19 20.64 21.05 20.64 21.05 0.0M
2025-08-18 21.04 21.07 20.81 20.81 0.0M
2025-08-15 21.05 21.05 21.00 21.01 0.0M
2025-08-14 20.96 21.07 20.90 20.95 0.0M
2025-08-13 21.02 21.03 21.00 21.00 0.0M
2025-08-12 20.80 21.00 20.73 20.89 0.0M
2025-08-11 20.75 20.86 20.74 20.85 0.0M
2025-08-08 20.53 20.97 20.50 20.61 0.0M
2025-08-07 20.55 21.09 20.54 20.66 0.0M
2025-08-06 20.34 20.55 20.34 20.48 0.0M
2025-08-05 20.32 20.43 20.28 20.43 0.0M
2025-08-04 20.18 20.32 20.10 20.21 0.0M
2025-08-01 19.90 20.21 19.90 20.14 0.0M
2025-07-31 19.72 19.95 19.72 19.90 0.0M
2025-07-30 20.05 20.12 20.01 20.06 0.0M
2025-07-29 19.93 20.00 19.86 20.00 0.0M
2025-07-28 20.22 20.22 19.70 19.80 0.0M
2025-07-25 19.98 19.98 19.87 19.90 0.0M
2025-07-24 20.10 20.22 19.95 19.95 0.0M
2025-07-23 20.08 20.08 19.95 20.05 0.0M
2025-07-22 20.10 20.10 19.99 20.05 0.0M
2025-07-21 20.10 20.10 19.81 19.96 0.0M
2025-07-18 19.84 20.05 19.83 20.05 0.0M
2025-07-17 20.10 20.10 20.10 20.10 0.0M
2025-07-16 19.79 20.13 19.57 19.60 0.0M
2025-07-15 19.67 20.20 19.67 20.01 0.0M
2025-07-14 19.83 19.83 19.65 19.66 0.0M
2025-07-11 19.83 19.88 19.76 19.76 0.0M
2025-07-10 19.74 20.00 19.61 19.63 0.0M
2025-07-09 19.55 19.75 19.55 19.75 0.0M
2025-07-08 19.74 19.74 19.55 19.62 0.0M
2025-07-07 19.75 19.75 19.65 19.65 0.0M
2025-07-03 19.70 19.70 19.60 19.60 0.0M
2025-07-02 19.85 19.85 19.70 19.70 0.0M
2025-07-01 19.83 19.85 19.59 19.75 0.0M
2025-06-30 19.57 19.70 19.55 19.70 0.0M
2025-06-27 19.72 19.94 19.72 19.94 0.0M
2025-06-26 19.99 19.99 19.50 19.75 0.0M
2025-06-25 19.98 19.98 19.56 19.80 0.0M
2025-06-24 19.57 19.87 19.57 19.87 0.0M
2025-06-23 19.50 19.75 19.28 19.45 0.0M
2025-06-20 19.34 19.34 19.19 19.19 0.0M
2025-06-18 19.46 19.50 19.20 19.20 0.0M
2025-06-17 19.10 19.48 19.05 19.20 0.0M
2025-06-16 18.82 19.14 18.82 19.14 0.0M
2025-06-13 18.68 18.75 18.50 18.75 0.0M
2025-06-12 18.81 18.81 18.49 18.70 0.0M
2025-06-11 18.91 19.00 18.85 18.85 0.0M
2025-06-10 18.91 19.39 18.63 18.91 0.0M
2025-06-09 19.31 19.31 18.90 19.04 0.0M
2025-06-06 19.22 19.40 19.06 19.20 0.0M
2025-06-05 19.55 19.55 19.20 19.20 0.0M
2025-06-04 19.96 19.96 19.20 19.30 0.0M
2025-06-03 19.86 20.02 19.86 20.02 0.0M
2025-06-02 19.97 20.04 19.72 20.00 0.0M
2025-05-30 20.16 20.16 19.50 20.10 0.0M
2025-05-29 20.17 20.33 19.89 20.25 0.0M
2025-05-28 19.88 20.18 19.88 20.05 0.0M
2025-05-27 19.80 20.19 19.30 20.18 0.0M
2025-05-23 19.79 19.79 19.79 19.79 0.0M
2025-05-22 19.38 19.80 19.38 19.80 0.0M
2025-05-21 19.74 19.87 19.36 19.55 0.0M
2025-05-20 19.78 19.98 19.71 19.85 0.0M
2025-05-19 19.65 20.00 19.50 19.95 0.0M
2025-05-16 19.55 19.70 19.50 19.70 0.0M
2025-05-15 19.55 19.84 19.50 19.74 0.0M
2025-05-14 19.63 19.50 19.50 19.50 0.0M
2025-05-13 19.84 19.84 19.35 19.78 0.0M
2025-05-12 19.53 19.77 19.53 19.67 0.0M
2025-05-09 19.84 19.99 19.50 19.68 0.0M
2025-05-08 19.25 19.85 19.25 19.75 0.0M
2025-05-07 19.20 19.44 19.20 19.44 0.0M
2025-05-06 18.67 19.40 18.67 19.17 0.0M
2025-05-05 18.47 18.50 18.25 18.43 0.0M
2025-05-02 18.26 18.70 18.25 18.46 0.0M
2025-04-30 18.31 18.40 18.25 18.25 0.0M
2025-04-29 18.54 18.68 18.54 18.68 0.0M
2025-04-28 18.25 18.56 18.20 18.56 0.0M
2025-04-25 18.15 18.25 18.15 18.24 0.0M
2025-04-24 18.25 18.25 17.97 18.10 0.0M
2025-04-23 17.97 18.48 17.97 18.12 0.0M
2025-04-22 17.51 18.65 17.50 18.39 0.0M
2025-04-21 18.48 18.50 17.75 18.50 0.0M
2025-04-17 18.65 18.65 18.00 18.60 0.0M
2025-04-16 18.02 18.58 17.50 18.58 0.0M
2025-04-15 18.07 18.57 17.76 18.20 0.0M
2025-04-14 18.20 18.50 17.60 18.00 0.1M
2025-04-11 18.00 18.05 17.30 18.00 0.0M
2025-04-10 18.06 18.69 17.81 18.50 0.0M
2025-04-09 18.00 18.50 17.50 18.50 0.0M
2025-04-08 17.75 18.00 17.50 17.70 0.0M
2025-04-07 17.00 17.50 16.19 17.48 0.0M
2025-04-04 18.13 18.75 17.26 17.50 0.0M
2025-04-03 18.23 18.75 18.18 18.74 0.0M
2025-04-02 19.13 19.27 18.02 18.83 0.0M
2025-04-01 18.91 19.15 18.91 19.00 0.0M
2025-03-31 19.06 19.09 18.76 18.92 0.0M
2025-03-28 19.25 19.30 19.05 19.29 0.0M
2025-03-27 19.22 19.30 19.22 19.29 0.0M
2025-03-26 19.32 19.47 19.15 19.24 0.0M
2025-03-25 19.22 19.40 19.16 19.29 0.0M
2025-03-24 19.50 19.54 19.15 19.39 0.0M
2025-03-21 19.41 19.57 19.19 19.43 0.0M
2025-03-20 19.55 19.62 19.48 19.49 0.0M
2025-03-19 19.57 19.61 19.47 19.61 0.0M
2025-03-18 19.75 19.75 19.42 19.68 0.0M
2025-03-17 19.60 19.75 19.26 19.74 0.0M
2025-03-14 19.89 19.99 19.46 19.60 0.0M
2025-03-13 19.70 20.34 19.70 19.98 0.0M
2025-03-12 19.43 19.70 19.00 19.49 0.0M
2025-03-11 19.35 19.90 19.10 19.85 0.0M
2025-03-10 19.99 20.35 19.00 19.81 0.0M
2025-03-07 19.64 20.48 19.51 19.79 0.0M
2025-03-06 19.52 20.50 18.90 20.05 0.1M
2025-03-05 19.42 19.60 18.75 18.99 0.0M
2025-03-04 19.02 19.59 18.50 19.51 0.0M
2025-03-03 19.56 19.91 18.86 19.63 0.0M
2025-02-28 19.56 20.25 19.50 19.88 0.0M
2025-02-27 19.52 19.89 19.42 19.89 0.0M
2025-02-26 19.65 19.96 19.35 19.52 0.0M
2025-02-25 20.08 20.25 19.61 20.15 0.0M
2025-02-24 19.93 20.25 19.61 20.25 0.0M
2025-02-21 20.02 20.10 19.55 20.10 0.0M
2025-02-20 20.20 20.20 19.56 20.13 0.0M
2025-02-19 19.72 20.15 19.13 20.11 0.0M
2025-02-18 20.09 20.25 19.25 20.15 0.0M
2025-02-14 20.00 20.25 19.55 20.19 0.0M
2025-02-13 20.19 20.25 19.98 20.22 0.0M
2025-02-12 20.00 20.25 19.99 20.23 0.0M
2025-02-11 20.40 20.91 20.02 20.25 0.0M
2025-02-10 20.25 21.12 20.25 20.44 0.0M
2025-02-07 20.53 21.25 20.14 21.18 0.0M
2025-02-06 20.38 21.40 19.80 21.40 0.0M
2025-02-05 21.06 21.37 20.27 20.92 0.0M
2025-02-04 21.18 21.35 20.86 21.00 0.0M
2025-02-03 21.50 22.00 20.80 21.32 0.0M
2025-01-31 20.80 22.00 20.80 22.00 0.0M
2025-01-30 21.28 22.49 19.99 21.50 0.0M
2025-01-29 21.91 21.91 21.26 21.80 0.0M
2025-01-28 21.58 22.15 21.14 22.15 0.0M
2025-01-27 22.25 22.25 20.86 21.99 0.0M
2025-01-24 20.72 22.62 20.72 21.94 0.0M
2025-01-23 20.90 20.90 20.48 20.75 0.0M
2025-01-22 20.00 20.54 20.00 20.54 0.0M
2025-01-21 19.99 20.50 19.10 19.99 0.0M
2025-01-17 18.66 19.00 18.40 18.90 0.0M
2025-01-16 18.83 19.26 18.60 19.26 0.0M
2025-01-15 18.53 19.24 18.53 19.24 0.0M
2025-01-14 18.78 18.85 18.40 18.65 0.0M
2025-01-13 18.26 18.82 17.99 18.75 0.0M
2025-01-10 18.50 18.93 18.25 18.80 0.0M
2025-01-08 18.50 18.93 18.25 18.80 0.0M
2025-01-07 18.75 18.97 18.25 18.91 0.0M
2025-01-06 18.38 18.74 18.03 18.60 0.0M
2025-01-03 18.19 18.75 17.89 18.32 0.0M
2025-01-02 18.47 18.75 18.00 18.29 0.0M