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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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% | 303,253 |
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 |
Jul 30, 2024 | 6.11 | 8.07 | 6.00 | 7.21 | 7.21 | 14.63% | 1,892,896 |
Jul 29, 2024 | 6.08 | 6.38 | 5.46 | 6.29 | 6.29 | -1.56% | 1,082,795 |
Jul 26, 2024 | 6.75 | 8.49 | 5.78 | 6.39 | 6.39 | 13.30% | 22,982,898 |
Jul 25, 2024 | 4.35 | 6.73 | 3.90 | 5.64 | 5.64 | 45.36% | 24,812,655 |
Jul 24, 2024 | 3.75 | 4.18 | 3.32 | 3.88 | 3.88 | -0.26% | 2,172,589 |
Jul 23, 2024 | 4.75 | 5.00 | 2.90 | 3.89 | 3.89 | -25.05% | 8,797,382 |
Jul 22, 2024 | 1.60 | 6.64 | 1.60 | 5.19 | 5.19 | 228.48% | 102,642,121 |
Jul 19, 2024 | 1.78 | 1.82 | 1.55 | 1.58 | 1.58 | -10.23% | 64,941 |
Jul 18, 2024 | 1.96 | 2.03 | 1.73 | 1.76 | 1.76 | -10.20% | 58,532 |
Jul 17, 2024 | 1.97 | 2.03 | 1.94 | 1.96 | 1.96 | -2.49% | 74,180 |
Jul 16, 2024 | 1.97 | 2.04 | 1.92 | 2.01 | 2.01 | 3.08% | 64,123 |
Jul 15, 2024 | 2.06 | 2.17 | 1.95 | 1.95 | 1.95 | -9.30% | 91,497 |
Jul 12, 2024 | 2.18 | 2.32 | 2.05 | 2.15 | 2.15 | - | 135,088 |
Jul 11, 2024 | 2.42 | 2.51 | 2.14 | 2.15 | 2.15 | -8.12% | 92,172 |
Jul 10, 2024 | 2.18 | 2.34 | 2.18 | 2.34 | 2.34 | 4.46% | 54,186 |
Jul 9, 2024 | 2.20 | 2.62 | 2.00 | 2.24 | 2.24 | -1.32% | 111,861 |
Jul 8, 2024 | 2.17 | 2.36 | 2.09 | 2.27 | 2.27 | 4.13% | 89,420 |
Jul 5, 2024 | 2.30 | 2.49 | 1.98 | 2.18 | 2.18 | -7.23% | 134,352 |
Jul 3, 2024 | 2.14 | 2.35 | 2.08 | 2.35 | 2.35 | 8.29% | 73,450 |
Jul 2, 2024 | 2.28 | 2.34 | 1.95 | 2.17 | 2.17 | -7.66% | 98,711 |
Jul 1, 2024 | 2.81 | 3.09 | 2.29 | 2.35 | 2.35 | -15.77% | 306,251 |
Jun 28, 2024 | 3.29 | 4.82 | 2.79 | 2.79 | 2.79 | -16.72% | 2,980,252 |
Jun 27, 2024 | 3.12 | 3.49 | 2.72 | 3.35 | 3.35 | -1.76% | 716,839 |
Jun 26, 2024 | 1.91 | 4.12 | 1.91 | 3.41 | 3.41 | 79.47% | 13,763,230 |
Jun 25, 2024 | 2.36 | 2.36 | 1.88 | 1.90 | 1.90 | -12.04% | 78,455 |
Jun 24, 2024 | 2.65 | 2.91 | 2.16 | 2.16 | 2.16 | -18.18% | 53,002 |
Jun 21, 2024 | 2.64 | 2.93 | 2.64 | 2.64 | 2.64 | 3.13% | 40,216 |
Jun 20, 2024 | 2.87 | 3.00 | 2.49 | 2.56 | 2.56 | -10.18% | 59,078 |
Jun 18, 2024 | 3.06 | 3.10 | 2.85 | 2.85 | 2.85 | -8.95% | 43,841 |
Jun 17, 2024 | 2.88 | 3.29 | 2.82 | 3.13 | 3.13 | 13.82% | 29,732 |
Jun 14, 2024 | 2.95 | 3.05 | 2.67 | 2.75 | 2.75 | -6.62% | 26,754 |
Jun 13, 2024 | 3.21 | 3.28 | 2.82 | 2.95 | 2.95 | -9.94% | 23,991 |
Jun 12, 2024 | 2.91 | 3.48 | 2.89 | 3.27 | 3.27 | 10.85% | 64,670 |
Jun 11, 2024 | 2.90 | 3.07 | 2.54 | 2.95 | 2.95 | 0.68% | 25,521 |
Jun 10, 2024 | 2.64 | 2.99 | 2.61 | 2.93 | 2.93 | 10.15% | 21,293 |