CareMax Inc (CMAX) Historical Stock Data
4.53 ↓0.21 (-4.33%)
As of February 3, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, CMAX is up 1.65% a day on average. There have been 20 days where CareMax Inc closed green and 10 days where CMAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.68 | 4.73 | ↑$0.05 (1.07%) | 4.61 | 4.88 | 318.44K |
| 2023-02-01 | 4.68 | 4.64 | ↓$0.04 (-0.85%) | 4.36 | 4.70 | 187.32K |
| 2023-01-31 | 4.40 | 4.69 | ↑$0.29 (6.59%) | 4.39 | 4.72 | 263.03K |
| 2023-01-30 | 4.27 | 4.36 | ↑$0.09 (2.11%) | 4.15 | 4.39 | 121.87K |
| 2023-01-27 | 4.11 | 4.33 | ↑$0.22 (5.35%) | 4.06 | 4.43 | 137.06K |
| 2023-01-26 | 4.26 | 4.11 | ↓$0.15 (-3.52%) | 4.07 | 4.29 | 207.27K |
| 2023-01-25 | 4.32 | 4.26 | ↓$0.06 (-1.39%) | 4.18 | 4.38 | 145.75K |
| 2023-01-24 | 4.34 | 4.38 | ↑$0.04 (0.92%) | 4.27 | 4.77 | 218.86K |
| 2023-01-23 | 4.22 | 4.37 | ↑$0.15 (3.55%) | 4.10 | 4.45 | 230.89K |
| 2023-01-20 | 4.60 | 4.19 | ↓$0.41 (-8.91%) | 4.13 | 4.60 | 304.51K |
| 2023-01-19 | 4.50 | 4.51 | ↑$0.01 (0.22%) | 4.18 | 4.62 | 342.61K |
| 2023-01-18 | 4.57 | 4.52 | ↓$0.06 (-1.20%) | 4.50 | 4.76 | 278.27K |
| 2023-01-17 | 4.54 | 4.52 | ↓$0.02 (-0.44%) | 4.44 | 4.78 | 246.45K |
| 2023-01-13 | 4.14 | 4.51 | ↑$0.37 (8.94%) | 4.14 | 4.54 | 244.63K |
| 2023-01-12 | 4.09 | 4.18 | ↑$0.09 (2.20%) | 4.00 | 4.30 | 317.42K |
| 2023-01-11 | 3.87 | 4.08 | ↑$0.21 (5.43%) | 3.87 | 4.29 | 581.79K |
| 2023-01-10 | 3.54 | 3.87 | ↑$0.33 (9.32%) | 3.52 | 3.89 | 165.50K |
| 2023-01-09 | 3.61 | 3.56 | ↓$0.05 (-1.39%) | 3.50 | 3.73 | 180.45K |
| 2023-01-06 | 3.42 | 3.57 | ↑$0.15 (4.39%) | 3.42 | 3.82 | 433.35K |
| 2023-01-05 | 3.70 | 3.50 | ↓$0.20 (-5.41%) | 3.50 | 3.70 | 166K |
| 2023-01-04 | 3.65 | 3.70 | ↑$0.05 (1.37%) | 3.50 | 3.77 | 148.44K |
| 2023-01-03 | 3.67 | 3.60 | ↓$0.07 (-1.91%) | 3.50 | 3.76 | 341.05K |
| 2022-12-30 | 3.48 | 3.65 | ↑$0.17 (4.89%) | 3.43 | 3.71 | 211.49K |
| 2022-12-29 | 3.36 | 3.49 | ↑$0.13 (3.87%) | 3.26 | 3.63 | 181.81K |
| 2022-12-28 | 3.33 | 3.35 | ↑$0.02 (0.60%) | 3.20 | 3.43 | 302.13K |
| 2022-12-27 | 3.39 | 3.35 | ↓$0.04 (-1.18%) | 3.18 | 3.62 | 423.16K |
| 2022-12-23 | 3.52 | 3.52 | ↑$0.00 (0.00%) | 3.39 | 3.55 | 544.57K |
| 2022-12-22 | 3.42 | 3.52 | ↑$0.10 (2.92%) | 3.39 | 3.59 | 254.43K |
| 2022-12-21 | 3.37 | 3.42 | ↑$0.05 (1.48%) | 3.34 | 3.66 | 440.13K |
| 2022-12-20 | 3.02 | 3.34 | ↑$0.32 (10.60%) | 2.97 | 3.38 | 596.12K |
Create an account or log in to view more rows.
$CMAX whats the news????
$CMAX i like the stock
$CMAX we need those buyers and volume.
$CMAX Bull trap
$CMAX Let’s get it
$CMAX wow. The volume is so low today. Unreal
$CMAX only getting stronger
$CMAX LOADING UP HERE!
$CMAX Holding Strong since January ??????????
$CMAX buy buy buy!!