Skip to main content

Caremax Inc (NQ: CMAX )

2.890 +0.120 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 4.880 5.090 4.540 4.920 81,135 +0.10(+2.07%)
Mar 28, 2024 4.470 5.170 4.470 4.820 33,939 +0.42(+9.55%)
Mar 27, 2024 4.130 4.480 4.000 4.400 54,776 +0.34(+8.37%)
Mar 26, 2024 4.940 5.185 3.920 4.060 91,367 -0.77(-15.94%)
Mar 25, 2024 5.800 5.800 4.830 4.830 40,480 -1.04(-17.72%)
Mar 22, 2024 6.470 6.800 5.700 5.870 198,508 -0.40(-6.38%)
Mar 21, 2024 5.830 6.570 5.520 6.270 171,410 +0.80(+14.63%)
Mar 20, 2024 5.000 5.920 4.592 5.470 193,154 +0.57(+11.63%)
Mar 19, 2024 4.260 5.205 4.260 4.900 128,390 +0.66(+15.57%)
Mar 18, 2024 5.000 5.220 3.720 4.240 172,555 -1.30(-23.47%)
Mar 15, 2024 5.260 5.580 5.050 5.540 53,179 +0.34(+6.54%)
Mar 14, 2024 5.880 5.880 5.050 5.200 33,996 -0.61(-10.50%)
Mar 13, 2024 6.500 6.790 5.710 5.810 47,200 -0.73(-11.16%)
Mar 12, 2024 7.340 8.860 5.480 6.540 237,563 -0.30(-4.39%)
Mar 11, 2024 11.19 11.36 6.710 6.840 163,098 -4.36(-38.93%)
Mar 08, 2024 13.96 13.96 10.92 11.20 45,781 -2.76(-19.77%)
Mar 07, 2024 15.28 15.86 13.42 13.96 92,141 -0.94(-6.31%)
Mar 06, 2024 11.89 16.32 11.65 14.90 143,550 +3.01(+25.32%)
Mar 05, 2024 7.720 13.34 7.715 11.89 359,049 +4.18(+54.22%)
Mar 04, 2024 7.690 7.980 7.549 7.710 17,399 +0.03(+0.39%)
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.