Skip to main content

CareMax, Inc. - Class A Common Stock (NQ: CMAX )

0.4215 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.4215 0 -0.15(-26.22%)
Nov 26, 2024 0.6656 0.6782 0.5266 0.5713 536,226 -0.12(-17.44%)
Nov 25, 2024 0.5700 0.7355 0.4578 0.6920 2,258,593 -0.03(-3.89%)
Nov 22, 2024 0.6900 0.7630 0.6850 0.7200 149,287 +0.05(+7.96%)
Nov 21, 2024 0.7502 0.8300 0.6669 0.6669 208,876 -0.07(-9.88%)
Nov 20, 2024 0.8061 0.8280 0.7300 0.7400 189,467 -0.06(-7.50%)
Nov 19, 2024 0.8200 0.9420 0.7300 0.8000 410,017 -0.07(-8.05%)
Nov 18, 2024 0.9880 0.9880 0.6950 0.8700 837,842 -0.81(-48.21%)
Nov 15, 2024 1.670 1.760 1.670 1.680 20,228 +0.02(+1.20%)
Nov 14, 2024 1.680 1.805 1.632 1.660 45,764 -0.07(-4.05%)
Nov 13, 2024 1.770 1.780 1.730 1.730 52,661 -0.08(-4.42%)
Nov 12, 2024 1.970 2.095 1.730 1.810 104,822 -0.15(-7.65%)
Nov 11, 2024 2.150 2.170 1.950 1.960 94,670 -0.15(-7.11%)
Nov 08, 2024 2.120 2.190 2.050 2.110 97,013 +0.02(+0.96%)
Nov 07, 2024 1.980 2.130 1.830 2.090 224,671 +0.07(+3.47%)
Nov 06, 2024 2.110 2.150 1.970 2.020 117,162 -0.04(-1.94%)
Nov 05, 2024 1.930 2.130 1.900 2.060 183,608 +0.09(+4.57%)
Nov 04, 2024 1.990 2.030 1.890 1.970 307,474 -0.09(-4.37%)
Nov 01, 2024 2.430 2.450 1.860 2.060 3,483,622 -0.11(-5.07%)
Oct 31, 2024 2.110 2.460 1.950 2.170 3,032,922 +0.15(+7.43%)
Oct 30, 2024 1.510 2.580 1.440 2.020 7,127,166 +0.49(+32.03%)
Oct 29, 2024 1.660 1.660 1.510 1.530 54,439 -0.02(-1.29%)
Oct 28, 2024 1.620 1.740 1.500 1.550 38,714 -0.07(-4.32%)
Oct 25, 2024 1.570 1.700 1.560 1.620 33,672 -0.04(-2.41%)
Oct 24, 2024 1.400 1.880 1.400 1.660 345,129 +0.27(+19.42%)
Oct 23, 2024 1.800 1.810 1.180 1.390 326,389 -0.43(-23.63%)
Oct 22, 2024 1.900 1.900 1.800 1.820 22,504 -0.07(-3.70%)
Oct 21, 2024 1.900 1.932 1.790 1.890 32,944 -0.01(-0.53%)
Oct 18, 2024 2.190 2.390 1.860 1.900 92,380 -0.25(-11.63%)
Oct 17, 2024 1.970 2.200 1.970 2.150 65,402 +0.22(+11.40%)
Oct 16, 2024 1.960 2.250 1.890 1.930 156,907 -0.03(-1.53%)
Oct 15, 2024 1.730 1.960 1.720 1.960 81,705 +0.24(+13.95%)
Oct 14, 2024 1.690 1.730 1.650 1.720 7,077 +0.07(+4.24%)
Oct 11, 2024 1.740 1.744 1.640 1.650 11,501 +0.00(+0.00%)
Oct 10, 2024 1.660 1.730 1.600 1.650 63,801 +0.00(+0.00%)
Oct 09, 2024 1.750 1.750 1.650 1.650 112,183 -0.14(-7.82%)
Oct 08, 2024 1.840 1.840 1.750 1.790 28,250 +0.02(+1.13%)
Oct 07, 2024 1.760 1.800 1.653 1.770 46,851 +0.01(+0.57%)
Oct 04, 2024 1.750 1.812 1.720 1.760 13,896 -0.05(-2.76%)
Oct 03, 2024 1.640 1.840 1.640 1.810 52,803 +0.17(+10.37%)
Oct 02, 2024 1.600 1.743 1.590 1.640 25,448 +0.02(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.