Skip to main content

Caremax Inc (NQ: CMAX )

2.283 +0.123 (+5.70%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.650 2.914 2.160 2.160 53,002 -0.48(-18.18%)
Jun 21, 2024 2.640 2.930 2.640 2.640 40,216 +0.08(+3.13%)
Jun 20, 2024 2.870 3.000 2.490 2.560 59,078 -0.29(-10.18%)
Jun 18, 2024 3.060 3.100 2.850 2.850 43,841 -0.28(-8.95%)
Jun 17, 2024 2.880 3.290 2.820 3.130 29,682 +0.38(+13.82%)
Jun 14, 2024 2.950 3.050 2.670 2.750 26,754 -0.19(-6.62%)
Jun 13, 2024 3.210 3.280 2.815 2.945 23,991 -0.33(-9.94%)
Jun 12, 2024 2.910 3.479 2.890 3.270 64,670 +0.32(+10.85%)
Jun 11, 2024 2.900 3.070 2.540 2.950 25,521 +0.02(+0.68%)
Jun 10, 2024 2.640 2.989 2.610 2.930 21,291 +0.27(+10.15%)
Jun 07, 2024 2.500 2.660 2.450 2.660 40,881 +0.08(+3.10%)
Jun 06, 2024 2.830 2.867 2.570 2.580 17,566 -0.25(-8.83%)
Jun 05, 2024 2.580 2.830 2.577 2.830 14,142 +0.26(+10.12%)
Jun 04, 2024 2.670 2.796 2.452 2.570 31,342 -0.10(-3.75%)
Jun 03, 2024 2.940 2.940 2.670 2.670 31,274 -0.26(-8.87%)
May 31, 2024 2.800 2.980 2.760 2.930 15,447 +0.05(+1.74%)
May 30, 2024 2.970 3.050 2.880 2.880 17,898 -0.03(-1.03%)
May 29, 2024 2.820 3.000 2.820 2.910 11,103 +0.02(+0.69%)
May 28, 2024 2.710 3.080 2.610 2.890 26,488 +0.15(+5.47%)
May 24, 2024 2.840 2.970 2.710 2.740 15,387 -0.15(-5.19%)
May 23, 2024 3.250 3.360 2.810 2.890 33,564 -0.36(-11.08%)
May 22, 2024 3.550 3.659 3.120 3.250 27,742 -0.16(-4.69%)
May 21, 2024 2.840 3.500 2.820 3.410 54,956 +0.55(+19.23%)
May 20, 2024 2.760 3.038 2.760 2.860 7,503 -0.03(-1.04%)
May 17, 2024 2.760 2.990 2.700 2.890 16,060 +0.12(+4.33%)
May 16, 2024 2.960 3.000 2.670 2.770 34,054 -0.05(-1.77%)
May 15, 2024 2.770 3.050 2.760 2.820 34,844 +0.04(+1.44%)
May 14, 2024 2.930 3.140 2.780 2.780 46,008 -0.13(-4.47%)
May 13, 2024 2.990 3.250 2.901 2.910 22,027 -0.08(-2.68%)
May 10, 2024 3.070 3.290 2.910 2.990 26,143 -0.02(-0.66%)
May 09, 2024 3.360 3.380 3.010 3.010 20,276 -0.31(-9.34%)
May 08, 2024 3.230 3.424 3.194 3.320 26,594 +0.07(+2.15%)
May 07, 2024 3.050 3.475 3.050 3.250 22,372 +0.16(+5.18%)
May 06, 2024 3.310 3.515 2.950 3.090 44,120 -0.22(-6.65%)
May 03, 2024 3.580 3.609 3.250 3.310 16,246 -0.14(-4.06%)
May 02, 2024 4.040 4.120 3.350 3.450 60,143 -0.51(-12.88%)
May 01, 2024 3.590 4.050 3.490 3.960 47,960 +0.39(+10.92%)
Apr 30, 2024 3.320 3.750 3.260 3.570 27,915 +0.27(+8.18%)
Apr 29, 2024 3.120 3.520 2.980 3.300 16,713 +0.18(+5.77%)
Apr 26, 2024 2.860 3.300 2.860 3.120 30,117 +0.25(+8.90%)
Apr 25, 2024 3.180 3.340 2.850 2.865 16,872 -0.39(-12.12%)
Apr 24, 2024 3.390 4.040 3.110 3.260 175,535 -0.23(-6.59%)
Apr 23, 2024 3.300 4.220 3.225 3.490 162,098 +0.28(+8.72%)
Apr 22, 2024 2.550 3.300 2.530 3.210 50,414 +0.64(+24.90%)
Apr 19, 2024 2.350 2.740 2.239 2.570 53,378 +0.17(+7.08%)
Apr 18, 2024 2.520 2.702 2.235 2.400 58,364 -0.11(-4.38%)
Apr 17, 2024 2.930 3.090 2.480 2.510 79,818 -0.42(-14.33%)
Apr 16, 2024 3.190 3.190 2.920 2.930 31,558 -0.32(-9.85%)
Apr 15, 2024 3.390 3.780 3.141 3.250 81,999 +0.04(+1.25%)
Apr 12, 2024 2.900 3.890 2.880 3.210 296,036 +0.33(+11.46%)
Apr 11, 2024 3.260 3.260 2.745 2.880 50,443 -0.31(-9.72%)
Apr 10, 2024 3.700 3.730 3.090 3.190 61,657 -0.60(-15.83%)
Apr 09, 2024 4.050 4.280 3.630 3.790 73,296 -0.23(-5.72%)
Apr 08, 2024 4.440 4.538 3.870 4.020 99,913 -0.32(-7.37%)
Apr 05, 2024 4.510 4.780 4.230 4.340 31,240 -0.25(-5.45%)
Apr 04, 2024 4.440 4.780 4.350 4.590 38,009 +0.17(+3.85%)
Apr 03, 2024 4.590 4.852 4.060 4.420 41,930 -0.20(-4.33%)
Apr 02, 2024 4.810 5.410 4.550 4.620 97,011 -0.30(-6.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.