Dark

CMAX
CareMax, Inc. Class A Common Stock
stock NASDAQ

Inactive

Nov 27, 2024

0.4215USD-26.221%(-0.1498)893,330

Pre-market

0.00USD-100.000%(-0.57)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-27	0.5251	0.5388	0.4022	0.4215	-26.221%	893,330	0.000%
2024-11-26	0.6656	0.6782	0.5266	0.5713	-17.442%	537,396	-26.221%
2024-11-25	0.5700	0.7355	0.4578	0.6920	-3.889%	2,259,271	-39.090%
2024-11-22	0.6850	0.7630	0.6850	0.7200	+7.962%	149,287	-41.458%
2024-11-21	0.7502	0.8300	0.6669	0.6669	-9.878%	211,773	-36.797%
2024-11-20	0.8061	0.8280	0.7300	0.7400	-7.500%	189,946	-43.041%
2024-11-19	0.8200	0.9420	0.7300	0.8000	-8.046%	416,943	-47.313%
2024-11-18	0.9880	0.9880	0.6950	0.8700	-48.214%	838,950	-51.552%
2024-11-15	1.6700	1.7600	1.6700	1.6800	+1.205%	20,228	-74.911%
2024-11-14	1.6800	1.8050	1.6320	1.6600	-4.046%	45,800	-74.608%
2024-11-13	1.7700	1.7800	1.7300	1.7300	-4.420%	53,675	-75.636%
2024-11-12	1.9700	2.0954	1.7300	1.8100	-7.653%	104,939	-76.713%
2024-11-11	2.1500	2.1700	1.9500	1.9600	-7.109%	94,715	-78.495%
2024-11-08	2.1200	2.1900	2.0500	2.1100	+0.957%	97,013	-80.024%
2024-11-07	1.9800	2.1300	1.8300	2.0900	+3.465%	224,704	-79.833%
2024-11-06	2.1100	2.1500	1.9700	2.0200	-1.942%	118,369	-79.134%
2024-11-05	1.9300	2.1300	1.9000	2.0600	+4.569%	184,334	-79.539%
2024-11-04	1.9900	2.0300	1.8900	1.9700	-4.369%	310,575	-78.604%
2024-11-01	2.4300	2.4500	1.8600	2.0600	-5.069%	3,483,621	-79.539%
2024-10-31	2.1100	2.4600	1.9500	2.1700	+7.426%	3,036,038	-80.576%
2024-10-30	1.5100	2.5800	1.4400	2.0200	+32.026%	7,146,064	-79.134%
2024-10-29	1.6600	1.6600	1.5101	1.5300	-1.290%	54,439	-72.451%
2024-10-28	1.6200	1.7400	1.5000	1.5500	-4.321%	38,714	-72.806%
2024-10-25	1.5700	1.7000	1.5600	1.6200	-2.410%	33,672	-73.981%
2024-10-24	1.4000	1.8800	1.4000	1.6600	+19.424%	345,132	-74.608%
2024-10-23	1.8000	1.8100	1.1800	1.3900	-23.626%	326,389	-69.676%
2024-10-22	1.9000	1.9000	1.8000	1.8200	-3.704%	22,518	-76.841%
2024-10-21	1.9000	1.9318	1.7900	1.8900	-0.526%	34,944	-77.698%
2024-10-18	2.1900	2.3900	1.8600	1.9000	-11.628%	92,380	-77.816%
2024-10-17	1.9700	2.2000	1.9700	2.1500	+11.399%	65,402	-80.395%
2024-10-16	1.9600	2.2500	1.8900	1.9300	-1.531%	156,907	-78.161%
2024-10-15	1.7300	1.9600	1.7200	1.9600	+13.953%	81,705	-78.495%
2024-10-14	1.6900	1.7300	1.6500	1.7200	+4.242%	7,077	-75.494%
2024-10-11	1.7400	1.7437	1.6400	1.6500	0.000%	11,501	-74.455%
2024-10-10	1.6600	1.7299	1.6000	1.6500	0.000%	63,801	-74.455%
2024-10-09	1.7500	1.7500	1.6500	1.6500	-7.821%	112,183	-74.455%
2024-10-08	1.8400	1.8400	1.7500	1.7900	+1.130%	28,250	-76.453%
2024-10-07	1.7600	1.8000	1.6532	1.7700	+0.568%	46,851	-76.186%
2024-10-04	1.7500	1.8122	1.7200	1.7600	-2.762%	13,896	-76.051%
2024-10-03	1.6400	1.8400	1.6400	1.8100	+10.366%	53,003	-76.713%
2024-10-02	1.6000	1.7426	1.5901	1.6400	+1.235%	25,448	-74.299%
2024-10-01	1.7000	1.7500	1.6200	1.6200	-4.706%	30,495	-73.981%
2024-09-30	1.7000	1.8499	1.6500	1.7000	-2.299%	65,664	-75.206%
2024-09-27	1.7100	1.8199	1.7000	1.7400	-2.247%	41,366	-75.776%
2024-09-26	1.8298	1.8300	1.7100	1.7800	+4.706%	39,889	-76.320%
2024-09-25	1.7600	1.8300	1.6600	1.7000	-9.574%	112,077	-75.206%
2024-09-24	2.0500	2.0800	1.7500	1.8800	0.000%	63,345	-77.580%
2024-09-23	2.0100	2.0580	1.8300	1.8800	-7.389%	66,288	-77.580%
2024-09-20	2.2800	2.3725	2.0000	2.0300	-9.778%	110,728	-79.236%
2024-09-19	2.3000	2.4000	2.2100	2.2500	+3.211%	47,226	-81.267%
2024-09-18	2.2300	2.3600	2.1050	2.1800	-0.457%	55,717	-80.665%
2024-09-17	2.3100	2.4500	2.1100	2.1900	-3.947%	175,830	-80.753%
2024-09-16	2.0800	2.2900	2.0200	2.2800	+11.765%	123,229	-81.513%
2024-09-13	2.0700	2.1500	1.9600	2.0400	-0.488%	53,974	-79.338%
2024-09-12	1.8300	2.0734	1.7600	2.0500	+12.637%	70,506	-79.439%
2024-09-11	1.8800	1.9200	1.7500	1.8200	-5.208%	46,240	-76.841%
2024-09-10	1.9600	1.9700	1.8500	1.9200	0.000%	31,709	-78.047%
2024-09-09	1.9700	2.0966	1.8500	1.9200	-3.518%	49,995	-78.047%
2024-09-06	2.2500	2.2500	1.9665	1.9900	-11.161%	148,251	-78.819%
2024-09-05	2.2900	2.3152	2.0600	2.2400	-1.754%	67,395	-81.183%
2024-09-04	2.1800	2.4300	2.1600	2.2800	+5.556%	331,705	-81.513%
2024-09-03	2.2300	2.3724	2.1200	2.1600	-4.846%	40,176	-80.486%
2024-08-30	2.7800	2.8050	2.1000	2.2700	-18.345%	129,018	-81.432%
2024-08-29	2.9400	3.1100	2.7300	2.7800	-6.081%	184,958	-84.838%
2024-08-28	3.1600	3.1900	2.9300	2.9600	-6.625%	123,260	-85.760%
2024-08-27	3.3400	3.3400	3.1300	3.1700	-6.765%	65,510	-86.703%
2024-08-26	3.7600	3.9700	3.1200	3.4000	-8.108%	101,596	-87.603%
2024-08-23	3.4200	3.7500	3.3200	3.7000	+9.467%	115,152	-88.608%
2024-08-22	3.0100	3.6200	3.0100	3.3800	+11.551%	282,641	-87.530%
2024-08-21	3.0500	3.3000	2.8750	3.0300	-1.303%	414,507	-86.089%
2024-08-20	3.4100	3.4200	3.0200	3.0700	-11.272%	43,034	-86.270%
2024-08-19	3.3900	3.6200	3.3400	3.4600	+3.593%	75,134	-87.818%
2024-08-16	3.3800	3.5100	3.2000	3.3400	-3.468%	39,519	-87.380%
2024-08-15	3.5100	3.7600	3.2581	3.4600	+2.976%	85,176	-87.818%
2024-08-14	3.4900	3.5764	3.1100	3.3600	-4.274%	152,554	-87.455%
2024-08-13	2.9600	3.6100	2.9600	3.5100	+17.391%	256,272	-87.991%
2024-08-12	4.2200	4.3600	2.9200	2.9900	-34.141%	287,997	-85.903%
2024-08-09	4.4100	4.6622	4.1000	4.5400	+1.794%	200,879	-90.716%
2024-08-08	3.9900	4.5316	3.8000	4.4600	+15.245%	188,854	-90.549%
2024-08-07	4.6700	4.8600	3.8540	3.8700	-16.234%	189,417	-89.109%
2024-08-06	4.7600	4.9480	4.4401	4.6200	-4.938%	145,895	-90.877%
2024-08-05	4.2100	5.4000	4.2000	4.8600	+8.000%	318,915	-91.327%
2024-08-02	5.8400	5.8400	4.2950	4.5000	-24.623%	294,439	-90.633%
2024-08-01	6.2600	6.3399	5.5000	5.9700	-4.019%	241,395	-92.940%
2024-07-31	7.1900	7.2390	6.1110	6.2200	-13.731%	475,679	-93.223%
2024-07-30	6.1100	8.0699	6.0000	7.2100	+14.626%	1,892,896	-94.154%
2024-07-29	6.0800	6.3800	5.4600	6.2900	-1.565%	1,082,795	-93.299%
2024-07-26	6.7500	8.4900	5.7801	6.3900	+13.298%	22,982,898	-93.404%
2024-07-25	4.3500	6.7300	3.9000	5.6400	+45.361%	24,811,655	-92.527%
2024-07-24	3.7500	4.1800	3.3200	3.8800	-0.257%	2,172,589	-89.137%
2024-07-23	4.7500	5.0000	2.9000	3.8900	-25.048%	8,797,382	-89.165%
2024-07-22	1.6000	6.6400	1.6000	5.1900	+228.481%	102,640,950	-91.879%
2024-07-19	1.7800	1.8200	1.5500	1.5800	-10.227%	64,941	-73.323%
2024-07-18	1.9600	2.0300	1.7300	1.7600	-10.204%	58,532	-76.051%
2024-07-17	1.9700	2.0300	1.9400	1.9600	-2.488%	74,180	-78.495%
2024-07-16	1.9700	2.0400	1.9200	2.0100	+3.077%	64,123	-79.030%
2024-07-15	2.0600	2.1695	1.9500	1.9500	-9.302%	91,497	-78.385%
2024-07-12	2.1800	2.3150	2.0500	2.1500	0.000%	135,088	-80.395%
2024-07-11	2.4200	2.5100	2.1400	2.1500	-8.120%	92,172	-80.395%
2024-07-10	2.1800	2.3400	2.1800	2.3400	+4.464%	54,186	-81.987%
2024-07-09	2.2000	2.6200	2.0000	2.2400	-1.322%	111,861	-81.183%
2024-07-08	2.1700	2.3600	2.0900	2.2700	+4.128%	89,420	-81.432%
2024-07-05	2.3000	2.4900	1.9800	2.1800	-7.234%	134,352	-80.665%
2024-07-03	2.1400	2.3500	2.0800	2.3500	+8.295%	73,450	-82.064%
2024-07-02	2.2800	2.3400	1.9513	2.1700	-7.660%	98,711	-80.576%
2024-07-01	2.8100	3.0900	2.2900	2.3500	-15.771%	306,251	-82.064%
2024-06-28	3.2900	4.8200	2.7900	2.7900	-16.716%	2,980,252	-84.892%
2024-06-27	3.1200	3.4900	2.7200	3.3500	-1.760%	716,839	-87.418%
2024-06-26	1.9100	4.1199	1.9100	3.4100	+79.474%	13,763,230	-87.639%
2024-06-25	2.3600	2.3600	1.8800	1.9000	-12.037%	78,455	-77.816%
2024-06-24	2.6500	2.9138	2.1600	2.1600	-18.182%	53,002	-80.486%
2024-06-21	2.6400	2.9300	2.6400	2.6400	+3.125%	40,216	-84.034%
2024-06-20	2.8700	3.0000	2.4900	2.5600	-10.175%	59,078	-83.535%
2024-06-18	3.0600	3.1002	2.8500	2.8500	-8.946%	43,841	-85.211%
2024-06-17	2.8799	3.2900	2.8200	3.1300	+13.818%	29,732	-86.534%
2024-06-14	2.9500	3.0500	2.6700	2.7500	-6.621%	26,754	-84.673%
2024-06-13	3.2100	3.2800	2.8150	2.9450	-9.939%	23,991	-85.688%
2024-06-12	2.9100	3.4788	2.8900	3.2700	+10.847%	64,670	-87.110%
2024-06-11	2.9000	3.0700	2.5400	2.9500	+0.683%	25,521	-85.712%
2024-06-10	2.6400	2.9893	2.6100	2.9300	+10.150%	21,138	-85.614%
2024-06-07	2.5000	2.6600	2.4500	2.6600	+3.101%	40,881	-84.154%
2024-06-06	2.8300	2.8670	2.5700	2.5800	-8.834%	17,566	-83.663%
2024-06-05	2.5800	2.8300	2.5768	2.8300	+10.117%	14,142	-85.106%
2024-06-04	2.6700	2.7964	2.4516	2.5700	-3.745%	31,342	-83.599%
2024-06-03	2.9400	2.9400	2.6700	2.6700	-8.874%	21,424	-84.213%
2024-05-31	2.8000	2.9800	2.7600	2.9300	+1.736%	15,447	-85.614%
2024-05-30	2.9700	3.0500	2.8800	2.8800	-1.031%	17,898	-85.365%
2024-05-29	2.8200	3.0000	2.8200	2.9100	+0.692%	11,103	-85.515%
2024-05-28	2.7100	3.0800	2.6100	2.8900	+5.474%	26,373	-85.415%
2024-05-24	2.8400	2.9700	2.7100	2.7400	-5.190%	15,387	-84.617%
2024-05-23	3.2500	3.3600	2.8100	2.8900	-11.077%	33,564	-85.415%
2024-05-22	3.5500	3.6594	3.1200	3.2500	-4.692%	26,371	-87.031%
2024-05-21	2.8400	3.5000	2.8200	3.4100	+19.231%	55,084	-87.639%
2024-05-20	2.7600	3.0381	2.7600	2.8600	-1.038%	7,513	-85.262%
2024-05-17	2.7600	2.9900	2.7000	2.8900	+4.332%	16,060	-85.415%
2024-05-16	2.9600	3.0000	2.6700	2.7700	-1.773%	33,932	-84.783%
2024-05-15	2.7700	3.0500	2.7600	2.8200	+1.439%	34,858	-85.053%
2024-05-14	2.9300	3.1400	2.7800	2.7800	-4.467%	46,008	-84.838%
2024-05-13	2.9900	3.2500	2.9013	2.9100	-2.676%	22,027	-85.515%
2024-05-10	3.0700	3.2899	2.9100	2.9900	-0.664%	26,143	-85.903%
2024-05-09	3.3600	3.3799	3.0100	3.0100	-9.337%	20,281	-85.997%
2024-05-08	3.2300	3.4235	3.1936	3.3200	+2.154%	26,462	-87.304%
2024-05-07	3.0500	3.4750	3.0500	3.2500	+5.178%	22,374	-87.031%
2024-05-06	3.3100	3.5150	2.9500	3.0900	-6.647%	44,210	-86.359%
2024-05-03	3.5800	3.6090	3.2500	3.3100	-4.058%	16,246	-87.266%
2024-05-02	4.0400	4.1200	3.3500	3.4500	-12.879%	60,173	-87.783%
2024-05-01	3.5900	4.0500	3.4900	3.9600	+10.924%	48,060	-89.356%
2024-04-30	3.3200	3.7500	3.2600	3.5700	+8.182%	27,789	-88.193%
2024-04-29	3.1200	3.5200	2.9800	3.3000	+5.769%	16,713	-87.227%
2024-04-26	2.8600	3.3000	2.8600	3.1200	+8.901%	30,117	-86.490%
2024-04-25	3.1800	3.3400	2.8500	2.8650	-12.117%	16,900	-85.288%
2024-04-24	3.3900	4.0400	3.1100	3.2600	-6.590%	175,555	-87.071%
2024-04-23	3.3000	4.2200	3.2250	3.4900	+8.723%	162,098	-87.923%
2024-04-22	2.5500	3.3000	2.5300	3.2100	+24.903%	50,414	-86.869%
2024-04-19	2.3500	2.7400	2.2385	2.5700	+7.083%	53,378	-83.599%
2024-04-18	2.5200	2.7020	2.2350	2.4000	-4.382%	58,364	-82.438%
2024-04-17	2.9300	3.0900	2.4800	2.5100	-14.334%	79,818	-83.207%
2024-04-16	3.1900	3.1900	2.9200	2.9300	-9.846%	31,558	-85.614%
2024-04-15	3.3900	3.7800	3.1411	3.2500	+1.246%	81,999	-87.031%
2024-04-12	2.9000	3.8902	2.8800	3.2100	+11.458%	296,036	-86.869%
2024-04-11	3.2600	3.2600	2.7452	2.8800	-9.718%	50,443	-85.365%
2024-04-10	3.7000	3.7300	3.0900	3.1900	-15.831%	61,669	-86.787%
2024-04-09	4.0500	4.2800	3.6300	3.7900	-5.721%	73,296	-88.879%
2024-04-08	4.4400	4.5385	3.8700	4.0200	-7.373%	99,915	-89.515%
2024-04-05	4.5100	4.7800	4.2300	4.3400	-5.447%	31,240	-90.288%
2024-04-04	4.4400	4.7800	4.3500	4.5900	+3.846%	38,009	-90.817%
2024-04-03	4.5900	4.8520	4.0602	4.4200	-4.329%	41,930	-90.464%
2024-04-02	4.8100	5.4100	4.5500	4.6200	-6.098%	97,011	-90.877%
2024-04-01	4.8800	5.0899	4.5401	4.9200	+2.075%	81,135	-91.433%
2024-03-28	4.4700	5.1700	4.4700	4.8200	+9.545%	33,939	-91.255%
2024-03-27	4.1300	4.4800	4.0000	4.4000	+8.374%	54,776	-90.420%
2024-03-26	4.9400	5.1850	3.9200	4.0600	-15.942%	91,367	-89.618%
2024-03-25	5.8000	5.8000	4.8300	4.8300	-17.717%	40,480	-91.273%
2024-03-22	6.4700	6.8000	5.7000	5.8700	-6.380%	198,508	-92.819%
2024-03-21	5.8300	6.5700	5.5201	6.2700	+14.625%	171,430	-93.278%
2024-03-20	5.0000	5.9200	4.5918	5.4700	+11.633%	193,233	-92.294%
2024-03-19	4.2600	5.2050	4.2600	4.9000	+15.566%	128,390	-91.398%
2024-03-18	5.0000	5.2201	3.7200	4.2400	-23.466%	173,083	-90.059%
2024-03-15	5.2600	5.5800	5.0500	5.5400	+6.538%	53,179	-92.392%
2024-03-14	5.8800	5.8800	5.0500	5.2000	-10.499%	33,999	-91.894%
2024-03-13	6.5000	6.7899	5.7100	5.8100	-11.162%	47,200	-92.745%
2024-03-12	7.3400	8.8600	5.4800	6.5400	-4.386%	237,563	-93.555%
2024-03-11	11.1900	11.3600	6.7100	6.8400	-38.929%	163,841	-93.838%
2024-03-08	13.9600	13.9600	10.9201	11.2000	-19.771%	45,781	-96.237%
2024-03-07	15.2800	15.8600	13.4200	13.9600	-6.309%	92,141	-96.981%
2024-03-06	11.8900	16.3200	11.6506	14.9000	+25.315%	143,600	-97.171%
2024-03-05	7.7150	13.3400	7.7150	11.8900	+54.215%	359,158	-96.455%
2024-03-04	7.6900	7.9800	7.5488	7.7100	+0.391%	17,402	-94.533%
2024-03-01	7.9460	7.9460	7.4200	7.6800	-0.130%	20,801	-94.512%
2024-02-29	7.0900	8.0299	7.0550	7.6900	+10.807%	39,828	-94.519%
2024-02-28	7.0500	7.5100	6.7800	6.9400	-3.208%	29,790	-93.927%
2024-02-27	8.3600	8.3880	6.8800	7.1700	-14.947%	65,435	-94.121%
2024-02-26	7.3500	8.4900	7.3300	8.4300	+9.623%	83,746	-95.000%
2024-02-23	7.4600	7.9500	7.2100	7.6900	+0.130%	29,851	-94.519%
2024-02-22	6.4400	7.6800	5.8701	7.6800	+19.070%	75,622	-94.512%
2024-02-21	4.9200	6.8600	4.9200	6.4500	+31.902%	86,351	-93.465%
2024-02-20	4.4400	5.1099	4.4400	4.8900	+11.136%	78,089	-91.380%
2024-02-16	4.4000	4.6558	4.3100	4.4000	-0.677%	14,273	-90.420%
2024-02-15	4.6800	4.8100	4.3900	4.4300	-5.139%	29,942	-90.485%
2024-02-14	4.1600	4.6700	4.1000	4.6700	+13.075%	26,676	-90.974%
2024-02-13	4.5800	4.6063	4.0869	4.1300	-11.752%	39,996	-89.794%
2024-02-12	5.0400	5.1320	4.6100	4.6800	-7.143%	116,713	-90.994%
2024-02-09	5.3800	5.5800	4.8800	5.0400	-3.448%	36,779	-91.637%
2024-02-08	6.2300	6.3699	5.2200	5.2200	-13.861%	34,642	-91.925%
2024-02-07	7.2400	7.2400	6.0200	6.0600	-16.183%	44,662	-93.045%
2024-02-06	7.4700	7.7400	7.2200	7.2300	-5.737%	53,522	-94.170%
2024-02-05	6.8000	7.8900	6.7600	7.6700	+1.589%	147,089	-94.505%
2024-02-02	6.7500	11.8000	6.1500	7.5500	+11.521%	914,089	-94.417%
2024-02-01	7.8900	9.0001	6.5600	6.7700	-34.285%	150,159	-93.774%
2024-01-31	13.4430	14.1000	10.3020	10.3020	-20.601%	42,200	-95.909%
2024-01-30	12.3000	14.4000	11.4180	12.9750	+10.614%	34,093	-96.751%
2024-01-29	12.1590	13.4700	11.4000	11.7300	-4.634%	4,486	-96.407%
2024-01-26	12.4500	12.9000	12.3000	12.3000	-1.205%	2,647	-96.573%
2024-01-25	14.1840	14.1840	12.3150	12.4500	-7.839%	3,754	-96.614%
2024-01-24	13.2750	14.1090	13.1475	13.5090	+2.294%	8,370	-96.880%
2024-01-23	13.3500	13.3500	12.0660	13.2060	-1.675%	4,865	-96.808%
2024-01-22	11.5890	13.4520	10.8300	13.4310	+17.816%	7,323	-96.862%
2024-01-19	9.9000	11.7930	9.0300	11.4000	+21.058%	12,522	-96.303%
2024-01-18	9.5730	9.6720	9.0360	9.4170	-2.181%	4,487	-95.524%
2024-01-17	9.7530	9.7920	9.6240	9.6270	-2.075%	3,128	-95.622%
2024-01-16	11.7000	11.7150	9.8310	9.8310	-11.432%	6,387	-95.713%
2024-01-12	10.2000	11.2050	9.6120	11.1000	+13.081%	10,470	-96.203%
2024-01-11	10.8000	11.1930	9.6480	9.8160	-10.036%	8,983	-95.706%
2024-01-10	11.9760	11.9760	10.8000	10.9110	-0.520%	7,110	-96.137%
2024-01-09	12.0000	12.2700	10.8480	10.9680	-11.133%	8,378	-96.157%
2024-01-08	12.2340	12.3600	11.5500	12.3420	+2.440%	6,882	-96.585%
2024-01-05	12.4770	12.5970	11.5500	12.0480	-2.501%	10,582	-96.501%
2024-01-04	12.3000	12.6000	11.7750	12.3570	-1.081%	11,599	-96.589%
2024-01-03	12.9840	13.0590	12.0570	12.4920	-6.908%	10,131	-96.626%
2024-01-02	15.2250	15.5100	12.9300	13.4190	-10.217%	101,976	-96.859%
2023-12-29	15.9000	15.9000	14.4000	14.9460	-4.395%	15,575	-97.180%
2023-12-28	16.2510	16.7970	14.9370	15.6330	-1.493%	12,518	-97.304%
2023-12-27	14.4000	17.4000	14.4000	15.8700	+12.029%	17,049	-97.344%
2023-12-26	12.7710	14.7000	12.6000	14.1660	+12.832%	19,298	-97.025%
2023-12-22	13.0470	14.3970	12.0000	12.5550	-2.674%	72,914	-96.643%
2023-12-21	13.1970	13.9200	12.8400	12.9000	-2.869%	12,734	-96.733%
2023-12-20	13.5270	14.7090	12.9000	13.2810	+2.193%	16,348	-96.826%
2023-12-19	14.0700	14.0700	12.8010	12.9960	-3.733%	12,895	-96.757%
2023-12-18	14.1000	14.6100	13.3500	13.5000	-4.337%	10,814	-96.878%
2023-12-15	15.0000	15.3000	13.8390	14.1120	-7.365%	24,524	-97.013%
2023-12-14	15.0000	16.3290	14.7630	15.2340	+3.295%	11,135	-97.233%
2023-12-13	15.1500	15.2970	13.7310	14.7480	-1.680%	13,037	-97.142%
2023-12-12	15.0210	15.3000	14.3190	15.0000	0.000%	10,224	-97.190%
2023-12-11	21.3000	21.3000	14.8740	15.0000	-29.577%	19,435	-97.190%
2023-12-08	23.1000	23.9850	21.0030	21.3000	-6.579%	6,368	-98.021%
2023-12-07	22.8000	24.3390	22.5000	22.8000	+1.333%	6,571	-98.151%
2023-12-06	22.0020	22.6620	21.8880	22.5000	+2.796%	3,362	-98.127%
2023-12-05	22.7700	23.4000	21.7200	21.8880	-2.590%	5,110	-98.074%
2023-12-04	21.3000	23.6250	21.3000	22.4700	+5.493%	11,261	-98.124%
2023-12-01	20.7000	21.3300	20.5050	21.3000	+4.412%	14,193	-98.021%
2023-11-30	22.2000	22.4850	20.2020	20.4000	-8.108%	8,758	-97.934%
2023-11-29	21.9000	22.5000	21.9000	22.2000	+1.370%	7,654	-98.101%
2023-11-28	23.1000	23.4000	19.2000	21.9000	-2.667%	61,997	-98.075%
2023-11-27	22.8000	23.0970	20.5980	22.5000	+3.022%	17,645	-98.127%
2023-11-24	21.7200	24.2610	21.0000	21.8400	-2.674%	4,561	-98.070%
2023-11-22	20.9160	23.1000	20.7390	22.4400	+5.100%	15,195	-98.122%
2023-11-21	27.9000	28.5000	20.7030	21.3510	-25.865%	22,189	-98.026%
2023-11-20	28.5000	28.9830	25.5660	28.8000	+1.053%	12,010	-98.536%
2023-11-17	28.2000	30.0000	28.2000	28.5000	+0.989%	28,208	-98.521%
2023-11-16	31.5000	32.1000	27.4290	28.2210	-13.300%	23,028	-98.506%
2023-11-15	36.3000	38.1000	32.4000	32.5500	-11.789%	11,744	-98.705%
2023-11-14	33.6000	36.9000	32.2410	36.9000	+7.895%	70,212	-98.858%
2023-11-13	38.1000	38.3490	31.5000	34.2000	-9.163%	8,437	-98.768%
2023-11-10	42.6000	43.1280	37.5000	37.6500	-14.334%	7,025	-98.880%
2023-11-09	54.0000	54.9000	43.8000	43.9500	-14.076%	6,606	-99.041%
2023-11-08	56.4000	56.4000	50.4000	51.1500	-8.824%	3,484	-99.176%
2023-11-07	55.5000	58.6500	54.6000	56.1000	-0.532%	7,040	-99.249%
2023-11-06	61.2000	61.5000	56.4000	56.4000	-4.569%	2,339	-99.253%
2023-11-03	57.6000	61.8000	57.6000	59.1000	+3.141%	7,933	-99.287%
2023-11-02	54.0000	57.6000	54.0000	57.3000	+6.111%	4,749	-99.264%
2023-11-01	58.5000	61.2840	53.7000	54.0000	-10.000%	19,658	-99.219%
2023-10-31	65.4000	65.4000	59.2500	60.0000	0.000%	2,683	-99.298%
2023-10-30	61.8000	63.3000	58.5000	60.0000	-1.478%	2,984	-99.298%
2023-10-27	63.9000	64.5000	60.6000	60.9000	-4.695%	3,380	-99.308%
2023-10-26	68.4000	69.1500	62.7000	63.9000	-5.752%	5,079	-99.340%
2023-10-25	71.4000	74.7000	67.5000	67.8000	-6.224%	6,400	-99.378%
2023-10-24	68.7000	73.2000	68.4000	72.3000	+6.167%	2,815	-99.417%
2023-10-23	69.9000	73.5000	67.5000	68.1000	-0.439%	3,151	-99.381%
2023-10-20	67.8000	71.1000	67.5000	68.4000	+0.885%	3,518	-99.384%
2023-10-19	67.5000	68.8500	67.5000	67.8000	+0.444%	4,543	-99.378%
2023-10-18	67.8000	69.1500	67.5000	67.5000	-2.597%	7,266	-99.376%
2023-10-17	70.2000	73.2000	67.5000	69.3000	-2.532%	6,219	-99.392%
2023-10-16	80.7000	85.2000	70.5000	71.1000	-10.902%	9,963	-99.407%
2023-10-13	77.4000	80.4000	72.8580	79.8000	+3.906%	4,606	-99.472%
2023-10-12	78.9000	79.2000	75.0000	76.8000	-3.030%	3,818	-99.451%
2023-10-11	78.6000	80.4000	75.9000	79.2000	+0.380%	4,605	-99.468%
2023-10-10	71.1000	79.2000	71.1000	78.9000	+11.441%	5,844	-99.466%
2023-10-09	72.3000	73.8000	69.0000	70.8000	-4.065%	4,221	-99.405%
2023-10-06	72.6000	75.3000	68.7000	73.8000	0.000%	4,114	-99.429%
2023-10-05	66.6000	75.3000	66.2190	73.8000	+9.821%	9,348	-99.429%
2023-10-04	63.6000	69.3000	63.3000	67.2000	+5.164%	8,352	-99.373%
2023-10-03	63.9000	64.8000	62.7000	63.9000	0.000%	8,150	-99.340%
2023-10-02	63.6000	65.4000	63.0000	63.9000	+0.472%	12,527	-99.340%
2023-09-29	66.3000	67.2000	63.2700	63.6000	-3.196%	4,372	-99.337%
2023-09-28	66.6000	67.8000	64.8000	65.7000	-1.351%	4,991	-99.358%
2023-09-27	64.8000	67.5000	64.5000	66.6000	+4.225%	5,104	-99.367%
2023-09-26	63.6000	64.8000	63.0000	63.9000	0.000%	3,023	-99.340%
2023-09-25	63.0000	65.1000	62.7000	63.9000	+1.429%	2,923	-99.340%
2023-09-22	63.3000	64.2000	62.8500	63.0000	0.000%	5,144	-99.331%
2023-09-21	62.4000	63.9000	61.2000	63.0000	0.000%	7,444	-99.331%
2023-09-20	64.5000	64.5000	63.0000	63.0000	-1.408%	9,227	-99.331%
2023-09-19	63.9000	66.9000	62.4000	63.9000	-0.467%	22,168	-99.340%
2023-09-18	65.4000	65.4000	62.7000	64.2000	-1.835%	15,729	-99.343%
2023-09-15	66.9000	67.6500	63.9000	65.4000	-1.357%	18,668	-99.356%
2023-09-14	66.6000	68.1000	65.1000	66.3000	0.000%	6,062	-99.364%
2023-09-13	64.8000	66.4500	63.0000	66.3000	+2.791%	8,059	-99.364%
2023-09-12	64.2000	67.5000	63.3000	64.5000	-0.922%	6,133	-99.347%
2023-09-11	67.5000	67.8000	62.7000	65.1000	-2.252%	6,621	-99.353%
2023-09-08	63.3000	67.3500	62.7000	66.6000	+5.714%	11,291	-99.367%
2023-09-07	63.3000	64.5000	62.4000	63.0000	-0.474%	8,902	-99.331%
2023-09-06	66.9000	68.7000	62.7750	63.3000	-5.381%	5,579	-99.334%
2023-09-05	66.6000	69.3000	66.3000	66.9000	-0.446%	7,277	-99.370%
2023-09-01	67.5000	71.1000	66.6000	67.2000	+0.448%	19,648	-99.373%
2023-08-31	68.4000	71.1000	66.3000	66.9000	-1.762%	9,647	-99.370%
2023-08-30	63.6000	69.3000	63.3000	68.1000	+6.075%	5,265	-99.381%
2023-08-29	63.9000	64.9500	62.2500	64.2000	+0.469%	4,032	-99.343%
2023-08-28	62.7000	64.6500	61.8000	63.9000	+1.914%	3,393	-99.340%
2023-08-25	60.6000	64.2000	59.7000	62.7000	+4.500%	6,057	-99.328%
2023-08-24	62.1000	63.6000	60.0000	60.0000	-5.213%	7,499	-99.298%
2023-08-23	60.3000	63.3000	60.0000	63.3000	+4.975%	5,754	-99.334%
2023-08-22	61.5000	62.5500	59.7000	60.3000	0.000%	45,417	-99.301%
2023-08-21	58.2000	60.9000	55.8000	60.3000	+3.608%	12,966	-99.301%
2023-08-18	61.8000	64.0500	57.9000	58.2000	-8.057%	6,841	-99.276%
2023-08-17	58.2000	63.6000	57.6030	63.3000	+7.928%	5,351	-99.334%
2023-08-16	62.7000	63.1500	57.4500	58.6500	-8.216%	5,726	-99.281%
2023-08-15	65.1000	69.0000	63.9000	63.9000	-3.620%	4,506	-99.340%
2023-08-14	66.3000	67.8000	54.9000	66.3000	-1.996%	20,066	-99.364%
2023-08-11	70.2000	75.0000	66.9000	67.6500	-11.220%	7,613	-99.377%
2023-08-10	81.0000	81.3000	71.5500	76.2000	-4.869%	7,720	-99.447%
2023-08-09	85.8000	85.8000	74.1000	80.1000	-2.909%	7,671	-99.474%
2023-08-08	78.9000	83.1000	76.5000	82.5000	+3.774%	5,344	-99.489%
2023-08-07	81.6000	81.6000	76.3500	79.5000	-2.214%	11,296	-99.470%
2023-08-04	78.3000	83.8500	76.0500	81.3000	+5.447%	8,902	-99.482%
2023-08-03	73.2000	77.4000	72.9000	77.1000	+3.213%	7,549	-99.453%
2023-08-02	75.0000	75.1500	72.3000	74.7000	-0.400%	5,075	-99.436%
2023-08-01	72.0000	76.2000	69.3000	75.0000	+4.603%	19,680	-99.438%
2023-07-31	70.8000	78.1500	70.5000	71.7000	+3.017%	12,778	-99.412%
2023-07-28	66.3000	69.9000	65.0700	69.6000	+5.936%	46,573	-99.394%
2023-07-27	66.6000	68.1690	63.7500	65.7000	-0.455%	11,441	-99.358%
2023-07-26	66.9000	68.4000	65.8500	66.0000	-1.786%	6,021	-99.361%
2023-07-25	75.6000	75.6000	66.9000	67.2000	-6.667%	7,368	-99.373%
2023-07-24	75.6000	75.6000	71.2500	72.0000	-3.226%	6,084	-99.415%
2023-07-21	77.1000	78.3000	73.2000	74.4000	-1.976%	9,196	-99.433%
2023-07-20	77.4000	80.3790	75.0000	75.9000	-3.435%	8,556	-99.445%
2023-07-19	77.7000	99.9000	77.1000	78.6000	+1.550%	38,075	-99.464%
2023-07-18	80.1000	85.9500	76.5000	77.4000	-4.089%	9,661	-99.455%
2023-07-17	77.7000	81.9000	76.5000	80.7000	+5.906%	4,543	-99.478%
2023-07-14	82.8000	83.1000	69.6000	76.2000	-6.960%	12,749	-99.447%
2023-07-13	82.8000	84.3000	81.6000	81.9000	-1.087%	4,041	-99.485%
2023-07-12	85.5000	89.7000	81.9000	82.8000	-1.075%	6,116	-99.491%
2023-07-11	81.6000	85.0500	80.7000	83.7000	+2.952%	7,468	-99.496%
2023-07-10	81.0000	81.9000	79.8000	81.3000	+0.185%	14,198	-99.482%
2023-07-07	79.8000	81.9000	79.2000	81.1500	+1.121%	9,163	-99.481%
2023-07-06	83.1000	84.0000	76.2000	80.2500	-5.477%	8,072	-99.475%
2023-07-05	89.4000	91.5000	84.4500	84.9000	-5.034%	16,920	-99.504%
2023-07-03	92.7000	99.3000	87.3000	89.4000	-4.180%	15,695	-99.529%
2023-06-30	95.1000	96.9000	92.7000	93.3000	0.000%	10,299	-99.548%
2023-06-29	100.2000	104.1000	92.7000	93.3000	-6.607%	9,671	-99.548%
2023-06-28	99.3000	103.2000	97.2000	99.9000	+0.604%	25,991	-99.578%
2023-06-27	101.1000	102.0000	95.7000	99.3000	-1.780%	15,445	-99.576%
2023-06-26	100.5000	106.2000	97.5000	101.1000	-0.736%	14,593	-99.583%
2023-06-23	97.5000	105.6000	97.2000	101.8500	+1.952%	106,369	-99.586%
2023-06-22	113.1000	113.1000	99.3000	99.9000	-12.368%	63,542	-99.578%
2023-06-21	110.4000	117.6000	110.1000	114.0000	+2.426%	9,111	-99.630%
2023-06-20	102.3000	111.9000	101.4000	111.3000	+7.225%	10,963	-99.621%
2023-06-16	105.3000	110.1000	100.5000	103.8000	-1.425%	21,925	-99.594%
2023-06-15	102.0000	107.4000	100.2000	105.3000	+3.235%	11,581	-99.600%
2023-06-14	116.7000	116.7000	97.9500	102.0000	-12.821%	14,589	-99.587%
2023-06-13	114.6000	119.7000	114.0000	117.0000	+2.902%	5,840	-99.640%
2023-06-12	112.2000	117.0000	110.4000	113.7000	+2.432%	7,052	-99.629%

.dark-mode .vWzBRS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWzBRS{ color: #333333; background-color: white; border: 2px solid #333333; }CMAXCareMax, Inc. Class A Common Stockstock NASDAQ

CMAX
CareMax, Inc. Class A Common Stock
stock NASDAQ