CareMax Inc (CMAX) Historical Stock Data
3.27 ↓0.22 (-6.30%)
As of April 24, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CMAX is down -2.29% a day on average. There have been 12 days where CareMax Inc closed green and 18 days where CMAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.30 | 3.49 | ↑$0.19 (5.76%) | 3.23 | 4.22 | 162.10K |
| 2024-04-22 | 2.55 | 3.21 | ↑$0.66 (25.88%) | 2.53 | 3.30 | 50.41K |
| 2024-04-19 | 2.35 | 2.57 | ↑$0.22 (9.36%) | 2.24 | 2.74 | 53.38K |
| 2024-04-18 | 2.52 | 2.40 | ↓$0.12 (-4.76%) | 2.24 | 2.70 | 58.36K |
| 2024-04-17 | 2.93 | 2.51 | ↓$0.42 (-14.33%) | 2.48 | 3.09 | 79.82K |
| 2024-04-16 | 3.19 | 2.93 | ↓$0.26 (-8.15%) | 2.92 | 3.19 | 31.56K |
| 2024-04-15 | 3.39 | 3.25 | ↓$0.14 (-4.13%) | 3.14 | 3.78 | 82K |
| 2024-04-12 | 2.90 | 3.21 | ↑$0.31 (10.69%) | 2.88 | 3.89 | 296.04K |
| 2024-04-11 | 3.26 | 2.88 | ↓$0.38 (-11.66%) | 2.75 | 3.26 | 50.35K |
| 2024-04-10 | 3.70 | 3.19 | ↓$0.51 (-13.78%) | 3.09 | 3.73 | 61.67K |
| 2024-04-09 | 4.05 | 3.79 | ↓$0.26 (-6.42%) | 3.63 | 4.28 | 73.30K |
| 2024-04-08 | 4.44 | 4.02 | ↓$0.42 (-9.46%) | 3.87 | 4.54 | 99.91K |
| 2024-04-05 | 4.51 | 4.34 | ↓$0.17 (-3.77%) | 4.23 | 4.78 | 31.24K |
| 2024-04-04 | 4.44 | 4.59 | ↑$0.15 (3.38%) | 4.35 | 4.78 | 38.01K |
| 2024-04-03 | 4.59 | 4.42 | ↓$0.17 (-3.70%) | 4.06 | 4.85 | 41.93K |
| 2024-04-02 | 4.81 | 4.62 | ↓$0.19 (-3.95%) | 4.55 | 5.41 | 97.01K |
| 2024-04-01 | 4.88 | 4.92 | ↑$0.04 (0.82%) | 4.54 | 5.09 | 81.14K |
| 2024-03-28 | 4.47 | 4.82 | ↑$0.35 (7.83%) | 4.47 | 5.17 | 33.94K |
| 2024-03-27 | 4.13 | 4.40 | ↑$0.27 (6.54%) | 4.00 | 4.48 | 54.78K |
| 2024-03-26 | 4.94 | 4.06 | ↓$0.88 (-17.81%) | 3.92 | 5.19 | 91.37K |
| 2024-03-25 | 5.80 | 4.83 | ↓$0.97 (-16.72%) | 4.83 | 5.80 | 40.48K |
| 2024-03-22 | 6.47 | 5.87 | ↓$0.60 (-9.27%) | 5.70 | 6.80 | 198.51K |
| 2024-03-21 | 5.83 | 6.27 | ↑$0.44 (7.55%) | 5.52 | 6.57 | 171.43K |
| 2024-03-20 | 5.00 | 5.47 | ↑$0.47 (9.40%) | 4.59 | 5.92 | 193.17K |
| 2024-03-19 | 4.26 | 4.90 | ↑$0.64 (15.02%) | 4.26 | 5.21 | 128.39K |
| 2024-03-18 | 5.00 | 4.24 | ↓$0.76 (-15.20%) | 3.72 | 5.22 | 172.56K |
| 2024-03-15 | 5.26 | 5.54 | ↑$0.28 (5.32%) | 5.05 | 5.58 | 53.18K |
| 2024-03-14 | 5.88 | 5.20 | ↓$0.68 (-11.56%) | 5.05 | 5.88 | 34K |
| 2024-03-13 | 6.50 | 5.81 | ↓$0.69 (-10.62%) | 5.71 | 6.79 | 47.20K |
| 2024-03-12 | 7.34 | 6.54 | ↓$0.80 (-10.90%) | 5.48 | 8.86 | 237.56K |
Create an account or log in to view more rows.
$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 LOL
$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.