CareMax Inc (CMAX) Historical Stock Data
2.04 ↓0.01 (-0.49%)
As of August 30, 2024, 3:21pm EST.
Historical Data
In the past 30 trading days, CMAX is down -2.97% a day on average. There have been 8 days where CareMax Inc closed green and 22 days where CMAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 2.07 | 2.04 | ↓$0.03 (-1.45%) | 1.96 | 2.15 | 52.41K |
| 2024-09-12 | 1.83 | 2.05 | ↑$0.22 (12.02%) | 1.76 | 2.07 | 70.43K |
| 2024-09-11 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.75 | 1.92 | 46.17K |
| 2024-09-10 | 1.96 | 1.92 | ↓$0.04 (-2.04%) | 1.85 | 1.97 | 31.71K |
| 2024-09-09 | 1.97 | 1.92 | ↓$0.05 (-2.54%) | 1.85 | 2.10 | 50K |
| 2024-09-06 | 2.25 | 1.99 | ↓$0.26 (-11.56%) | 1.97 | 2.25 | 148.25K |
| 2024-09-05 | 2.29 | 2.24 | ↓$0.05 (-2.18%) | 2.06 | 2.32 | 67.39K |
| 2024-09-04 | 2.18 | 2.28 | ↑$0.10 (4.59%) | 2.16 | 2.43 | 331.65K |
| 2024-09-03 | 2.23 | 2.16 | ↓$0.07 (-3.14%) | 2.12 | 2.37 | 39.88K |
| 2024-08-30 | 2.78 | 2.27 | ↓$0.51 (-18.35%) | 2.10 | 2.81 | 129.02K |
| 2024-08-29 | 2.94 | 2.78 | ↓$0.16 (-5.44%) | 2.73 | 3.11 | 184.95K |
| 2024-08-28 | 3.16 | 2.96 | ↓$0.20 (-6.33%) | 2.93 | 3.19 | 123.24K |
| 2024-08-27 | 3.34 | 3.17 | ↓$0.17 (-5.09%) | 3.13 | 3.34 | 63.89K |
| 2024-08-26 | 3.76 | 3.40 | ↓$0.36 (-9.57%) | 3.12 | 3.97 | 101.60K |
| 2024-08-23 | 3.42 | 3.70 | ↑$0.28 (8.19%) | 3.32 | 3.75 | 115.15K |
| 2024-08-21 | 3.05 | 3.03 | ↓$0.02 (-0.66%) | 2.88 | 3.30 | 414.43K |
| 2024-08-20 | 3.41 | 3.07 | ↓$0.34 (-9.97%) | 3.02 | 3.42 | 43.03K |
| 2024-08-19 | 3.39 | 3.46 | ↑$0.07 (2.06%) | 3.34 | 3.62 | 75.08K |
| 2024-08-16 | 3.38 | 3.34 | ↓$0.04 (-1.18%) | 3.20 | 3.51 | 39.49K |
| 2024-08-15 | 3.51 | 3.46 | ↓$0.05 (-1.42%) | 3.26 | 3.76 | 85.18K |
| 2024-08-14 | 3.49 | 3.36 | ↓$0.13 (-3.72%) | 3.11 | 3.58 | 152.49K |
| 2024-08-13 | 2.96 | 3.51 | ↑$0.55 (18.58%) | 2.96 | 3.61 | 256.27K |
| 2024-08-12 | 4.22 | 2.99 | ↓$1.23 (-29.15%) | 2.92 | 4.36 | 287.95K |
| 2024-08-09 | 4.41 | 4.54 | ↑$0.13 (2.95%) | 4.10 | 4.66 | 172.65K |
| 2024-08-08 | 3.99 | 4.46 | ↑$0.47 (11.78%) | 3.80 | 4.53 | 188.85K |
| 2024-08-07 | 4.67 | 3.87 | ↓$0.80 (-17.13%) | 3.85 | 4.86 | 189.42K |
| 2024-08-06 | 4.76 | 4.62 | ↓$0.14 (-2.94%) | 4.44 | 4.95 | 145.84K |
| 2024-08-05 | 4.21 | 4.86 | ↑$0.65 (15.44%) | 4.20 | 5.40 | 318.91K |
| 2024-08-02 | 5.84 | 4.50 | ↓$1.34 (-22.95%) | 4.30 | 5.84 | 293.98K |
| 2024-08-01 | 6.26 | 5.97 | ↓$0.29 (-4.63%) | 5.50 | 6.34 | 240.84K |
Create an account or log in to view more rows.
$CMAX Longs will be rewarded handsomely
$CMAX just waiting ….
$CMAX has just been halted from trading due to volatility.
$CMAX has just been halted from trading due to volatility.
$CMAX has just been halted from trading due to volatility.
$CMAX has just been halted from trading due to volatility.
$CMAX has just been halted from trading due to volatility.
$CMAX has just been halted from trading due to volatility.
$CMAX has just been halted from trading due to volatility.
$CMAX has just been halted from trading due to volatility.