CareMax, Inc. (CMAXQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0300
0.00 (0.00%)
Dec 20, 2024, 2:15 PM EST
CareMax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2024 | 0.06 | 0.13 | 0.03 | 0.03 | 0.03 | -0.33% | 120,926 |
| Dec 18, 2024 | 0.13 | 0.14 | 0.02 | 0.03 | 0.03 | -76.35% | 925,343 |
| Dec 17, 2024 | 0.22 | 0.22 | 0.13 | 0.13 | 0.13 | -19.07% | 8,454 |
| Dec 16, 2024 | 0.12 | 0.20 | 0.12 | 0.16 | 0.16 | 10.81% | 17,476 |
| Dec 13, 2024 | 0.12 | 0.20 | 0.12 | 0.14 | 0.14 | 15.96% | 1,629 |
| Dec 12, 2024 | 0.12 | 0.20 | 0.12 | 0.12 | 0.12 | -9.04% | 20,365 |
| Dec 11, 2024 | 0.14 | 0.21 | 0.12 | 0.14 | 0.14 | 6.64% | 5,674 |
| Dec 10, 2024 | 0.13 | 0.21 | 0.13 | 0.13 | 0.13 | -15.60% | 8,235 |
| Dec 9, 2024 | 0.12 | 0.26 | 0.10 | 0.15 | 0.15 | 42.72% | 41,912 |
| Dec 6, 2024 | 0.16 | 0.18 | 0.10 | 0.11 | 0.11 | -12.42% | 14,732 |
| Dec 5, 2024 | 0.10 | 0.17 | 0.10 | 0.12 | 0.12 | - | 12,754 |
| Dec 4, 2024 | 0.10 | 0.17 | 0.10 | 0.12 | 0.12 | -21.62% | 71,868 |
| Dec 3, 2024 | 0.17 | 0.25 | 0.10 | 0.15 | 0.15 | -23.45% | 69,718 |
| Dec 2, 2024 | 0.31 | 0.44 | 0.16 | 0.20 | 0.20 | -56.90% | 170,707 |
| Nov 29, 2024 | 0.20 | 0.49 | 0.20 | 0.46 | 0.46 | 10.08% | 134,680 |
| Nov 27, 2024 | 0.53 | 0.54 | 0.40 | 0.42 | 0.42 | -26.22% | 893,330 |
| Nov 26, 2024 | 0.67 | 0.68 | 0.53 | 0.57 | 0.57 | -17.44% | 537,396 |
| Nov 25, 2024 | 0.57 | 0.74 | 0.46 | 0.69 | 0.69 | -3.89% | 2,259,271 |
| Nov 22, 2024 | 0.69 | 0.76 | 0.69 | 0.72 | 0.72 | 7.96% | 149,287 |
| Nov 21, 2024 | 0.75 | 0.83 | 0.67 | 0.67 | 0.67 | -9.88% | 211,773 |
| Nov 20, 2024 | 0.81 | 0.83 | 0.73 | 0.74 | 0.74 | -7.50% | 189,946 |
| Nov 19, 2024 | 0.82 | 0.94 | 0.73 | 0.80 | 0.80 | -8.05% | 417,548 |
| Nov 18, 2024 | 0.99 | 0.99 | 0.70 | 0.87 | 0.87 | -48.21% | 838,950 |
| Nov 15, 2024 | 1.67 | 1.76 | 1.67 | 1.68 | 1.68 | 1.20% | 20,228 |
| Nov 14, 2024 | 1.68 | 1.81 | 1.63 | 1.66 | 1.66 | -4.05% | 45,800 |
| Nov 13, 2024 | 1.77 | 1.78 | 1.73 | 1.73 | 1.73 | -4.42% | 53,675 |
| Nov 12, 2024 | 1.97 | 2.10 | 1.73 | 1.81 | 1.81 | -7.65% | 104,939 |
| Nov 11, 2024 | 2.15 | 2.17 | 1.95 | 1.96 | 1.96 | -7.11% | 94,715 |
| Nov 8, 2024 | 2.12 | 2.19 | 2.05 | 2.11 | 2.11 | 0.96% | 97,013 |
| Nov 7, 2024 | 1.98 | 2.13 | 1.83 | 2.09 | 2.09 | 3.47% | 224,704 |
| Nov 6, 2024 | 2.11 | 2.15 | 1.97 | 2.02 | 2.02 | -1.94% | 118,369 |
| Nov 5, 2024 | 1.93 | 2.13 | 1.90 | 2.06 | 2.06 | 4.57% | 184,334 |
| Nov 4, 2024 | 1.99 | 2.03 | 1.89 | 1.97 | 1.97 | -4.37% | 310,575 |
| Nov 1, 2024 | 2.43 | 2.45 | 1.86 | 2.06 | 2.06 | -5.07% | 3,483,621 |
| Oct 31, 2024 | 2.11 | 2.46 | 1.95 | 2.17 | 2.17 | 7.43% | 3,036,038 |
| Oct 30, 2024 | 1.51 | 2.58 | 1.44 | 2.02 | 2.02 | 32.03% | 7,146,064 |
| Oct 29, 2024 | 1.66 | 1.66 | 1.51 | 1.53 | 1.53 | -1.29% | 54,439 |
| Oct 28, 2024 | 1.62 | 1.74 | 1.50 | 1.55 | 1.55 | -4.32% | 38,714 |
| Oct 25, 2024 | 1.57 | 1.70 | 1.56 | 1.62 | 1.62 | -2.41% | 33,672 |
| Oct 24, 2024 | 1.40 | 1.88 | 1.40 | 1.66 | 1.66 | 19.42% | 345,132 |
| Oct 23, 2024 | 1.80 | 1.81 | 1.18 | 1.39 | 1.39 | -23.63% | 326,389 |
| Oct 22, 2024 | 1.90 | 1.90 | 1.80 | 1.82 | 1.82 | -3.70% | 22,518 |
| Oct 21, 2024 | 1.90 | 1.93 | 1.79 | 1.89 | 1.89 | -0.53% | 34,944 |
| Oct 18, 2024 | 2.19 | 2.39 | 1.86 | 1.90 | 1.90 | -11.63% | 92,380 |
| Oct 17, 2024 | 1.97 | 2.20 | 1.97 | 2.15 | 2.15 | 11.40% | 65,402 |
| Oct 16, 2024 | 1.96 | 2.25 | 1.89 | 1.93 | 1.93 | -1.53% | 156,907 |
| Oct 15, 2024 | 1.73 | 1.96 | 1.72 | 1.96 | 1.96 | 13.95% | 81,705 |
| Oct 14, 2024 | 1.69 | 1.73 | 1.65 | 1.72 | 1.72 | 4.24% | 7,077 |
| Oct 11, 2024 | 1.74 | 1.74 | 1.64 | 1.65 | 1.65 | - | 11,501 |
| Oct 10, 2024 | 1.66 | 1.73 | 1.60 | 1.65 | 1.65 | - | 63,801 |
| Oct 9, 2024 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -7.82% | 112,183 |
| Oct 8, 2024 | 1.84 | 1.84 | 1.75 | 1.79 | 1.79 | 1.13% | 28,250 |
| Oct 7, 2024 | 1.76 | 1.80 | 1.65 | 1.77 | 1.77 | 0.57% | 46,851 |
| Oct 4, 2024 | 1.75 | 1.81 | 1.72 | 1.76 | 1.76 | -2.76% | 13,896 |
| Oct 3, 2024 | 1.64 | 1.84 | 1.64 | 1.81 | 1.81 | 10.37% | 53,003 |
| Oct 2, 2024 | 1.60 | 1.74 | 1.59 | 1.64 | 1.64 | 1.23% | 25,448 |
| Oct 1, 2024 | 1.70 | 1.75 | 1.62 | 1.62 | 1.62 | -4.71% | 30,495 |
| Sep 30, 2024 | 1.70 | 1.85 | 1.65 | 1.70 | 1.70 | -2.30% | 65,664 |
| Sep 27, 2024 | 1.71 | 1.82 | 1.70 | 1.74 | 1.74 | -2.25% | 41,366 |
| Sep 26, 2024 | 1.83 | 1.83 | 1.71 | 1.78 | 1.78 | 4.71% | 39,889 |
| Sep 25, 2024 | 1.76 | 1.83 | 1.66 | 1.70 | 1.70 | -9.57% | 133,444 |
| Sep 24, 2024 | 2.05 | 2.08 | 1.75 | 1.88 | 1.88 | - | 63,345 |
| Sep 23, 2024 | 2.01 | 2.06 | 1.83 | 1.88 | 1.88 | -7.39% | 66,288 |
| Sep 20, 2024 | 2.28 | 2.37 | 2.00 | 2.03 | 2.03 | -9.78% | 110,728 |
| Sep 19, 2024 | 2.30 | 2.40 | 2.21 | 2.25 | 2.25 | 3.21% | 47,226 |
| Sep 18, 2024 | 2.23 | 2.36 | 2.11 | 2.18 | 2.18 | -0.46% | 55,717 |
| Sep 17, 2024 | 2.31 | 2.45 | 2.11 | 2.19 | 2.19 | -3.95% | 175,830 |
| Sep 16, 2024 | 2.08 | 2.29 | 2.02 | 2.28 | 2.28 | 11.76% | 123,229 |
| Sep 13, 2024 | 2.07 | 2.15 | 1.96 | 2.04 | 2.04 | -0.49% | 53,974 |
| Sep 12, 2024 | 1.83 | 2.07 | 1.76 | 2.05 | 2.05 | 12.64% | 70,506 |
| Sep 11, 2024 | 1.88 | 1.92 | 1.75 | 1.82 | 1.82 | -5.21% | 46,240 |
| Sep 10, 2024 | 1.96 | 1.97 | 1.85 | 1.92 | 1.92 | - | 31,709 |
| Sep 9, 2024 | 1.97 | 2.10 | 1.85 | 1.92 | 1.92 | -3.52% | 49,995 |
| Sep 6, 2024 | 2.25 | 2.25 | 1.97 | 1.99 | 1.99 | -11.16% | 148,251 |
| Sep 5, 2024 | 2.29 | 2.32 | 2.06 | 2.24 | 2.24 | -1.75% | 67,395 |
| Sep 4, 2024 | 2.18 | 2.43 | 2.16 | 2.28 | 2.28 | 5.56% | 331,705 |
| Sep 3, 2024 | 2.23 | 2.37 | 2.12 | 2.16 | 2.16 | -4.85% | 40,176 |
| Aug 30, 2024 | 2.78 | 2.81 | 2.10 | 2.27 | 2.27 | -18.35% | 129,018 |
| Aug 29, 2024 | 2.94 | 3.11 | 2.73 | 2.78 | 2.78 | -6.08% | 184,958 |
| Aug 28, 2024 | 3.16 | 3.19 | 2.93 | 2.96 | 2.96 | -6.62% | 123,260 |
| Aug 27, 2024 | 3.34 | 3.34 | 3.13 | 3.17 | 3.17 | -6.76% | 65,510 |
| Aug 26, 2024 | 3.76 | 3.97 | 3.12 | 3.40 | 3.40 | -8.11% | 101,596 |
| Aug 23, 2024 | 3.42 | 3.75 | 3.32 | 3.70 | 3.70 | 9.47% | 115,152 |
| Aug 22, 2024 | 3.01 | 3.62 | 3.01 | 3.38 | 3.38 | 11.55% | 282,641 |
| Aug 21, 2024 | 3.05 | 3.30 | 2.88 | 3.03 | 3.03 | -1.30% | 414,507 |
| Aug 20, 2024 | 3.41 | 3.42 | 3.02 | 3.07 | 3.07 | -11.27% | 43,034 |
| Aug 19, 2024 | 3.39 | 3.62 | 3.34 | 3.46 | 3.46 | 3.59% | 75,134 |
| Aug 16, 2024 | 3.38 | 3.51 | 3.20 | 3.34 | 3.34 | -3.47% | 39,519 |
| Aug 15, 2024 | 3.51 | 3.76 | 3.26 | 3.46 | 3.46 | 2.98% | 85,176 |
| Aug 14, 2024 | 3.49 | 3.58 | 3.11 | 3.36 | 3.36 | -4.27% | 152,554 |
| Aug 13, 2024 | 2.96 | 3.61 | 2.96 | 3.51 | 3.51 | 17.39% | 256,272 |
| Aug 12, 2024 | 4.22 | 4.36 | 2.92 | 2.99 | 2.99 | -34.14% | 287,997 |
| Aug 9, 2024 | 4.41 | 4.66 | 4.10 | 4.54 | 4.54 | 1.79% | 200,879 |
| Aug 8, 2024 | 3.99 | 4.53 | 3.80 | 4.46 | 4.46 | 15.25% | 188,854 |
| Aug 7, 2024 | 4.67 | 4.86 | 3.85 | 3.87 | 3.87 | -16.23% | 189,417 |
| Aug 6, 2024 | 4.76 | 4.95 | 4.44 | 4.62 | 4.62 | -4.94% | 145,895 |
| Aug 5, 2024 | 4.21 | 5.40 | 4.20 | 4.86 | 4.86 | 8.00% | 318,915 |
| Aug 2, 2024 | 5.84 | 5.84 | 4.30 | 4.50 | 4.50 | -24.62% | 294,439 |
| Aug 1, 2024 | 6.26 | 6.34 | 5.50 | 5.97 | 5.97 | -4.02% | 241,395 |
| Jul 31, 2024 | 7.19 | 7.24 | 6.11 | 6.22 | 6.22 | -13.73% | 475,679 |