Skip to main content
CareMax, Inc. (CMAX)
NASDAQ: CMAX · Real-Time Price · USD
2.020
+0.490 (32.03%)
At close: Oct 30, 2024, 4:00 PM
1.870
-0.150 (-7.43%)
Pre-market: Oct 31, 2024, 5:44 AM EDT

CareMax Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20241.512.581.442.022.0232.03%7,146,064
Oct 29, 20241.661.661.511.531.53-1.29%54,439
Oct 28, 20241.621.741.501.551.55-4.32%38,714
Oct 25, 20241.571.701.561.621.62-2.41%33,672
Oct 24, 20241.401.881.401.661.6619.42%345,132
Oct 23, 20241.801.811.181.391.39-23.63%326,389
Oct 22, 20241.901.901.801.821.82-3.70%22,518
Oct 21, 20241.901.931.791.891.89-0.53%34,944
Oct 18, 20242.192.391.861.901.90-11.63%92,380
Oct 17, 20241.972.201.972.152.1511.40%65,402
Oct 16, 20241.962.251.891.931.93-1.53%156,907
Oct 15, 20241.731.961.721.961.9613.95%81,705
Oct 14, 20241.691.731.651.721.724.24%7,077
Oct 11, 20241.741.741.641.651.65-11,501
Oct 10, 20241.661.731.601.651.65-63,801
Oct 9, 20241.751.751.651.651.65-7.82%112,183
Oct 8, 20241.841.841.751.791.791.13%28,250
Oct 7, 20241.761.801.651.771.770.57%46,851
Oct 4, 20241.751.811.721.761.76-2.76%13,896
Oct 3, 20241.641.841.641.811.8110.37%53,003
Oct 2, 20241.601.741.591.641.641.23%25,448
Oct 1, 20241.701.751.621.621.62-4.71%30,495
Sep 30, 20241.701.851.651.701.70-2.30%65,664
Sep 27, 20241.711.821.701.741.74-2.25%41,366
Sep 26, 20241.831.831.711.781.784.71%39,889
Sep 25, 20241.761.831.661.701.70-9.57%133,444
Sep 24, 20242.052.081.751.881.88-63,345
Sep 23, 20242.012.061.831.881.88-7.39%66,288
Sep 20, 20242.282.372.002.032.03-9.78%110,728
Sep 19, 20242.302.402.212.252.253.21%47,226
Sep 18, 20242.232.362.112.182.18-0.46%55,717
Sep 17, 20242.312.452.112.192.19-3.95%175,830
Sep 16, 20242.082.292.022.282.2811.76%123,229
Sep 13, 20242.072.151.962.042.04-0.49%53,974
Sep 12, 20241.832.071.762.052.0512.64%70,506
Sep 11, 20241.881.921.751.821.82-5.21%46,240
Sep 10, 20241.961.971.851.921.92-31,709
Sep 9, 20241.972.101.851.921.92-3.52%49,995
Sep 6, 20242.252.251.971.991.99-11.16%148,251
Sep 5, 20242.292.322.062.242.24-1.75%67,395
Sep 4, 20242.182.432.162.282.285.56%303,253
Sep 3, 20242.232.372.122.162.16-4.85%40,176
Aug 30, 20242.782.812.102.272.27-18.35%129,018
Aug 29, 20242.943.112.732.782.78-6.08%184,958
Aug 28, 20243.163.192.932.962.96-6.62%123,260
Aug 27, 20243.343.343.133.173.17-6.76%65,510
Aug 26, 20243.763.973.123.403.40-8.11%101,596
Aug 23, 20243.423.753.323.703.709.47%115,152
Aug 22, 20243.013.623.013.383.3811.55%282,641
Aug 21, 20243.053.302.883.033.03-1.30%414,507
Aug 20, 20243.413.423.023.073.07-11.27%43,034
Aug 19, 20243.393.623.343.463.463.59%75,134
Aug 16, 20243.383.513.203.343.34-3.47%39,519
Aug 15, 20243.513.763.263.463.462.98%85,176
Aug 14, 20243.493.583.113.363.36-4.27%152,554
Aug 13, 20242.963.612.963.513.5117.39%256,272
Aug 12, 20244.224.362.922.992.99-34.14%287,997
Aug 9, 20244.414.664.104.544.541.79%200,879
Aug 8, 20243.994.533.804.464.4615.25%188,854
Aug 7, 20244.674.863.853.873.87-16.23%189,417
Aug 6, 20244.764.954.444.624.62-4.94%145,895
Aug 5, 20244.215.404.204.864.868.00%318,915
Aug 2, 20245.845.844.304.504.50-24.62%294,439
Aug 1, 20246.266.345.505.975.97-4.02%241,395
Jul 31, 20247.197.246.116.226.22-13.73%475,679
Jul 30, 20246.118.076.007.217.2114.63%1,892,896
Jul 29, 20246.086.385.466.296.29-1.56%1,082,795
Jul 26, 20246.758.495.786.396.3913.30%22,982,898
Jul 25, 20244.356.733.905.645.6445.36%24,812,655
Jul 24, 20243.754.183.323.883.88-0.26%2,172,589
Jul 23, 20244.755.002.903.893.89-25.05%8,797,382
Jul 22, 20241.606.641.605.195.19228.48%102,642,121
Jul 19, 20241.781.821.551.581.58-10.23%64,941
Jul 18, 20241.962.031.731.761.76-10.20%58,532
Jul 17, 20241.972.031.941.961.96-2.49%74,180
Jul 16, 20241.972.041.922.012.013.08%64,123
Jul 15, 20242.062.171.951.951.95-9.30%91,497
Jul 12, 20242.182.322.052.152.15-135,088
Jul 11, 20242.422.512.142.152.15-8.12%92,172
Jul 10, 20242.182.342.182.342.344.46%54,186
Jul 9, 20242.202.622.002.242.24-1.32%111,861
Jul 8, 20242.172.362.092.272.274.13%89,420
Jul 5, 20242.302.491.982.182.18-7.23%134,352
Jul 3, 20242.142.352.082.352.358.29%73,450
Jul 2, 20242.282.341.952.172.17-7.66%98,711
Jul 1, 20242.813.092.292.352.35-15.77%306,251
Jun 28, 20243.294.822.792.792.79-16.72%2,980,252
Jun 27, 20243.123.492.723.353.35-1.76%716,839
Jun 26, 20241.914.121.913.413.4179.47%13,763,230
Jun 25, 20242.362.361.881.901.90-12.04%78,455
Jun 24, 20242.652.912.162.162.16-18.18%53,002
Jun 21, 20242.642.932.642.642.643.13%40,216
Jun 20, 20242.873.002.492.562.56-10.18%59,078
Jun 18, 20243.063.102.852.852.85-8.95%43,841
Jun 17, 20242.883.292.823.133.1313.82%29,732
Jun 14, 20242.953.052.672.752.75-6.62%26,754
Jun 13, 20243.213.282.822.952.95-9.94%23,991
Jun 12, 20242.913.482.893.273.2710.85%64,670
Jun 11, 20242.903.072.542.952.950.68%25,521
Jun 10, 20242.642.992.612.932.9310.15%21,293