Dark

CMAXW
CareMax, Inc. Warrant
stock NASDAQ

Inactive

Nov 27, 2024 12:32:00 PM EST

0.0096USD-4.000%(-0.0004)15,035

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-11-25	0.010000	0.010000	0.010000	0.010000	+78.571%	15,035	0.000%
2024-11-21	0.005600	0.005600	0.005600	0.005600	-3.448%	122,123	+78.571%
2024-11-20	0.005800	0.005900	0.005800	0.005800	0.000%	59,763	+72.414%
2024-11-18	0.000000	0.000000	0.000000	0.000000	-100.000%	157,739	0.000%
2024-11-15	0.010000	0.010000	0.010000	0.010000	+3.093%	200,560	0.000%
2024-10-14	0.009700	0.009700	0.009700	0.009700	+21.250%	320	+3.093%
2024-10-11	0.009900	0.009900	0.008000	0.008000	-10.605%	9,700	+25.000%
2024-09-26	0.008949	0.008949	0.008949	0.008949	-9.606%	30,052	+11.744%
2024-09-25	0.009900	0.009900	0.009900	0.009900	0.000%	3,422	+1.010%
2024-09-20	0.009900	0.009900	0.009900	0.009900	0.000%	8,000	+1.010%
2024-09-10	0.010000	0.010000	0.009900	0.009900	-50.500%	107,400	+1.010%
2024-09-04	0.020000	0.020000	0.020000	0.020000	+16.959%	12,901	-50.000%
2024-08-23	0.017100	0.017100	0.017100	0.017100	+41.322%	51,048	-41.520%
2024-08-20	0.012100	0.012100	0.012100	0.012100	-37.949%	4,600	-17.355%
2024-08-07	0.019500	0.019500	0.019500	0.019500	+29.139%	0	-48.718%
2024-08-05	0.017700	0.019900	0.015100	0.015100	-14.205%	0	-33.775%
2024-08-02	0.017500	0.020000	0.015100	0.017600	-2.222%	0	-43.182%
2024-08-01	0.017500	0.020000	0.017500	0.018000	+2.857%	0	-44.444%
2024-07-31	0.022800	0.027700	0.017500	0.017500	-41.472%	0	-42.857%
2024-07-30	0.029900	0.033900	0.027500	0.029900	+48.020%	0	-66.555%
2024-07-29	0.040000	0.040000	0.020000	0.020200	-32.667%	0	-50.495%
2024-07-26	0.023000	0.040000	0.023000	0.030000	+67.504%	0	-66.667%
2024-07-25	0.025000	0.025000	0.017900	0.017910	-17.462%	0	-44.165%
2024-07-24	0.017701	0.025000	0.017500	0.021699	-27.185%	0	-53.915%
2024-07-23	0.040000	0.041000	0.016000	0.029800	-0.997%	0	-66.443%
2024-07-22	0.019900	0.044900	0.010000	0.030100	+290.909%	0	-66.777%
2024-07-16	0.020000	0.020000	0.007700	0.007700	-63.507%	0	+29.870%
2024-07-15	0.021100	0.021100	0.021100	0.021100	+139.773%	0	-52.607%
2024-07-12	0.020000	0.020000	0.006000	0.008800	-32.824%	0	+13.636%
2024-07-02	0.013100	0.013100	0.013100	0.013100	-7.092%	0	-23.664%
2024-06-28	0.018300	0.018300	0.014100	0.014100	-22.099%	0	-29.078%
2024-06-27	0.015100	0.020000	0.014100	0.018100	-0.555%	0	-44.751%
2024-06-26	0.010000	0.019300	0.010000	0.018201	+82.010%	0	-45.058%
2024-06-25	0.010000	0.010000	0.010000	0.010000	0.000%	0	0.000%
2024-06-21	0.010000	0.010000	0.010000	0.010000	+17.647%	0	0.000%
2024-06-20	0.010000	0.010000	0.008500	0.008500	+46.577%	0	+17.647%
2024-06-18	0.005200	0.005800	0.005200	0.005799	-0.017%	0	+72.444%
2024-06-12	0.005800	0.005800	0.005800	0.005800	+11.538%	0	+72.414%
2024-06-11	0.005200	0.005200	0.005200	0.005200	-26.761%	0	+92.308%
2024-06-06	0.012500	0.015000	0.005000	0.007100	+54.348%	0	+40.845%
2024-06-05	0.004600	0.004600	0.004600	0.004600	-50.538%	0	+117.391%
2024-06-04	0.009400	0.009400	0.009300	0.009300	-1.064%	0	+7.527%
2024-06-03	0.009400	0.009400	0.009400	0.009400	+135.000%	0	+6.383%
2024-05-31	0.009400	0.009400	0.004000	0.004000	-56.989%	0	+150.000%
2024-05-30	0.009400	0.009400	0.006600	0.009300	-1.064%	0	+7.527%
2024-05-28	0.005400	0.009400	0.004000	0.009400	+1.075%	0	+6.383%
2024-05-24	0.009400	0.009400	0.009300	0.009300	-1.064%	0	+7.527%
2024-05-23	0.009400	0.009400	0.009400	0.009400	-1.053%	0	+6.383%
2024-05-22	0.009500	0.009500	0.009500	0.009500	+86.275%	0	+5.263%
2024-05-13	0.005100	0.005100	0.005100	0.005100	+2.000%	0	+96.078%
2024-04-30	0.005000	0.009700	0.005000	0.005000	0.000%	0	+100.000%
2024-04-29	0.010200	0.010200	0.002900	0.005000	-52.381%	0	+100.000%
2024-04-26	0.010100	0.010500	0.010100	0.010500	-16.667%	0	-4.762%
2024-04-24	0.012600	0.012600	0.012600	0.012600	0.000%	0	-20.635%
2024-04-23	0.013000	0.013000	0.012600	0.012600	-30.387%	0	-20.635%
2024-04-18	0.018100	0.018100	0.018100	0.018100	+0.277%	0	-44.751%
2024-04-17	0.013100	0.018050	0.013100	0.018050	+38.846%	0	-44.598%
2024-04-16	0.013000	0.013000	0.013000	0.013000	-17.197%	0	-23.077%
2024-04-15	0.015900	0.015900	0.015700	0.015700	+3.289%	0	-36.306%
2024-04-10	0.015200	0.015200	0.015200	0.015200	-16.022%	0	-34.211%
2024-04-08	0.017000	0.024000	0.015200	0.018100	+6.471%	0	-44.751%
2024-04-05	0.017100	0.017100	0.017000	0.017000	-0.585%	0	-41.176%
2024-03-28	0.017100	0.017100	0.017100	0.017100	+14.000%	0	-41.520%
2024-03-25	0.030000	0.030000	0.015000	0.015000	-59.677%	0	-33.333%
2024-03-21	0.037200	0.037200	0.037200	0.037200	+23.588%	0	-73.118%
2024-03-20	0.030000	0.030101	0.030000	0.030100	+20.400%	0	-66.777%
2024-03-18	0.018000	0.025000	0.011600	0.025000	+25.000%	0	-60.000%
2024-03-14	0.030400	0.030400	0.015000	0.020000	-34.722%	0	-50.000%
2024-03-13	0.020100	0.030638	0.020100	0.030638	+98.948%	0	-67.361%
2024-03-12	0.016000	0.020000	0.015000	0.015400	-18.947%	0	-35.065%
2024-03-11	0.016000	0.019000	0.016000	0.019000	+5.556%	0	-47.368%
2024-03-08	0.028900	0.028900	0.018000	0.018000	-31.034%	0	-44.444%
2024-03-07	0.033500	0.039000	0.026000	0.026100	-47.166%	0	-61.686%
2024-03-06	0.032401	0.055200	0.032401	0.049400	+27.320%	0	-79.757%
2024-03-05	0.039400	0.039400	0.035919	0.038800	+6.978%	111,032	-74.227%
2024-03-04	0.039800	0.039800	0.036269	0.036269	+20.897%	0	-72.428%
2024-02-28	0.035000	0.037000	0.025000	0.030000	+20.000%	0	-66.667%
2024-02-27	0.025000	0.025000	0.025000	0.025000	-17.219%	0	-60.000%
2024-02-26	0.040000	0.047200	0.030200	0.030200	+20.800%	0	-66.887%
2024-02-23	0.022100	0.027500	0.022100	0.025000	+25.000%	0	-60.000%
2024-02-22	0.020000	0.020000	0.020000	0.020000	+17.647%	0	-50.000%
2024-02-15	0.017100	0.020000	0.017000	0.017000	0.000%	0	-41.176%
2024-02-14	0.017000	0.017000	0.017000	0.017000	+12.583%	0	-41.176%
2024-02-13	0.010000	0.015100	0.010000	0.015100	+115.714%	0	-33.775%
2024-02-01	0.007200	0.007200	0.007000	0.007000	-30.000%	0	+42.857%
2024-01-30	0.010000	0.010000	0.010000	0.010000	-0.990%	0	0.000%
2024-01-25	0.010100	0.010100	0.010100	0.010100	+6.316%	0	-0.990%
2024-01-23	0.006000	0.009500	0.006000	0.009500	-5.000%	0	+5.263%
2024-01-22	0.007782	0.010000	0.006000	0.010000	+85.185%	0	0.000%
2024-01-19	0.005800	0.007800	0.005400	0.005400	0.000%	0	+85.185%
2024-01-18	0.005400	0.005400	0.005400	0.005400	+5.882%	0	+85.185%
2024-01-16	0.005100	0.005100	0.005100	0.005100	+4.082%	0	+96.078%
2024-01-12	0.004748	0.004900	0.004748	0.004900	+32.432%	0	+104.082%
2024-01-11	0.003700	0.003700	0.003700	0.003700	-17.778%	0	+170.270%
2024-01-10	0.003300	0.004500	0.001500	0.004500	-40.789%	0	+122.222%
2024-01-03	0.007600	0.007600	0.007600	0.007600	+1.333%	0	+31.579%
2023-12-29	0.008200	0.008200	0.007500	0.007500	+25.000%	0	+33.333%
2023-12-28	0.010000	0.010000	0.005400	0.006000	-30.233%	200	+66.667%
2023-12-27	0.010300	0.010300	0.008600	0.008600	-16.505%	0	+16.279%
2023-12-26	0.010300	0.010300	0.010300	0.010300	-42.135%	0	-2.913%
2023-12-20	0.015900	0.019200	0.015900	0.017800	+106.977%	0	-43.820%
2023-12-19	0.008600	0.008600	0.008600	0.008600	-8.511%	0	+16.279%
2023-12-18	0.008500	0.010200	0.007900	0.009400	+20.513%	0	+6.383%
2023-12-15	0.007600	0.008600	0.007600	0.007800	-1.266%	0	+28.205%
2023-12-14	0.017300	0.017300	0.007900	0.007900	+9.722%	0	+26.582%
2023-12-13	0.018000	0.018000	0.006600	0.007200	-4.000%	0	+38.889%
2023-12-12	0.020200	0.020200	0.004200	0.007500	-70.238%	900	+33.333%
2023-12-11	0.030000	0.030000	0.025200	0.025200	-46.723%	0	-60.317%
2023-12-08	0.047300	0.047300	0.047300	0.047300	-17.596%	0	-78.858%
2023-12-06	0.073000	0.073000	0.057400	0.057400	+91.333%	0	-82.578%
2023-12-05	0.030000	0.030000	0.030000	0.030000	-6.250%	0	-66.667%
2023-11-30	0.032500	0.032500	0.032000	0.032000	-56.757%	0	-68.750%
2023-11-29	0.074000	0.074000	0.074000	0.074000	+196.000%	0	-86.486%
2023-11-28	0.092000	0.127400	0.022500	0.025000	-80.392%	408	-60.000%
2023-11-27	0.096004	0.127500	0.096004	0.127500	+0.394%	0	-92.157%
2023-11-22	0.085000	0.129300	0.082800	0.127000	+58.750%	0	-92.126%
2023-11-21	0.130000	0.130000	0.080000	0.080000	-33.333%	0	-87.500%
2023-11-20	0.120000	0.120000	0.120000	0.120000	-7.692%	0	-91.667%
2023-11-15	0.130000	0.130000	0.130000	0.130000	0.000%	0	-92.308%
2023-11-10	0.120000	0.131300	0.120000	0.130000	+30.000%	0	-92.308%
2023-11-08	0.087900	0.100000	0.087900	0.100000	+48.148%	0	-90.000%
2023-11-07	0.100000	0.100000	0.067500	0.067500	-25.000%	0	-85.185%
2023-11-06	0.138900	0.138900	0.090000	0.090000	-24.179%	0	-88.889%
2023-11-03	0.118700	0.118700	0.118700	0.118700	+43.879%	0	-91.575%
2023-11-02	0.130000	0.135000	0.075000	0.082500	-45.580%	0	-87.879%
2023-10-30	0.151600	0.151600	0.151600	0.151600	-18.009%	0	-93.404%
2023-10-27	0.214900	0.220000	0.160000	0.184899	+1.315%	0	-94.592%
2023-10-24	0.213300	0.213300	0.182500	0.182500	-9.474%	0	-94.521%
2023-10-23	0.201600	0.201600	0.201600	0.201600	+0.800%	0	-95.040%
2023-10-20	0.200000	0.200000	0.200000	0.200000	+3.466%	0	-95.000%
2023-10-19	0.193300	0.193300	0.193300	0.193300	+0.887%	0	-94.827%
2023-10-18	0.191600	0.191600	0.191600	0.191600	-10.884%	0	-94.781%
2023-10-17	0.215000	0.215000	0.215000	0.215000	+6.173%	0	-95.349%
2023-10-16	0.260000	0.260000	0.202500	0.202500	-11.957%	0	-95.062%
2023-10-13	0.237000	0.237000	0.230000	0.230000	-3.483%	0	-95.652%
2023-10-12	0.238300	0.238300	0.238300	0.238300	-0.708%	0	-95.804%
2023-10-11	0.240000	0.240000	0.240000	0.240000	+20.000%	0	-95.833%
2023-10-10	0.200000	0.200000	0.200000	0.200000	0.000%	0	-95.000%
2023-10-09	0.170000	0.200000	0.170000	0.200000	+25.000%	0	-95.000%
2023-10-06	0.210000	0.217500	0.160000	0.160000	-18.159%	100	-93.750%
2023-10-05	0.230000	0.230000	0.195500	0.195500	+2.895%	0	-94.885%
2023-10-04	0.190000	0.190000	0.190000	0.190000	-20.833%	100	-94.737%
2023-10-03	0.220000	0.240000	0.220000	0.240000	+20.000%	0	-95.833%
2023-09-29	0.200000	0.200000	0.200000	0.200000	+6.667%	0	-95.000%
2023-09-28	0.227000	0.227000	0.180000	0.187500	+13.156%	0	-94.667%
2023-09-27	0.165700	0.165700	0.165700	0.165700	-27.048%	0	-93.965%
2023-09-26	0.230000	0.230000	0.215800	0.227137	+0.060%	100	-95.597%
2023-09-22	0.230000	0.230000	0.227000	0.227000	-1.304%	500	-95.595%
2023-09-20	0.230000	0.230000	0.230000	0.230000	+38.055%	0	-95.652%
2023-09-19	0.240000	0.240000	0.166600	0.166600	-20.667%	0	-93.998%
2023-09-18	0.210000	0.210000	0.210000	0.210000	-0.380%	0	-95.238%
2023-09-15	0.210800	0.210800	0.210800	0.210800	-8.348%	0	-95.256%
2023-09-12	0.187600	0.230000	0.187600	0.230000	+17.949%	0	-95.652%
2023-08-30	0.162500	0.195000	0.162500	0.195000	+0.051%	0	-94.872%
2023-08-21	0.210000	0.210000	0.180000	0.194900	-7.190%	0	-94.869%
2023-08-18	0.242300	0.412500	0.210000	0.210000	+16.732%	0	-95.238%
2023-08-17	0.155000	0.179900	0.155000	0.179900	+5.824%	0	-94.441%
2023-08-15	0.192400	0.192400	0.170000	0.170000	-10.526%	0	-94.118%
2023-08-14	0.135900	0.195600	0.135900	0.190000	+5.556%	0	-94.737%
2023-08-11	0.247400	0.247400	0.180000	0.180000	-25.000%	0	-94.444%
2023-08-10	0.240000	0.240000	0.240000	0.240000	-17.241%	0	-95.833%
2023-08-09	0.283700	0.290000	0.270000	0.290000	+7.407%	0	-96.552%
2023-08-08	0.250000	0.270000	0.240000	0.270000	+8.871%	0	-96.296%
2023-08-04	0.208420	0.254000	0.208420	0.248000	+16.981%	0	-95.968%
2023-08-03	0.246600	0.246600	0.204000	0.212000	-2.502%	0	-95.283%
2023-08-02	0.186000	0.217440	0.186000	0.217440	+7.325%	0	-95.401%
2023-08-01	0.176000	0.202600	0.176000	0.202600	-18.960%	0	-95.064%
2023-07-31	0.205100	0.250000	0.205100	0.250000	-25.926%	0	-96.000%
2023-07-24	0.252500	0.337500	0.252500	0.337500	-5.197%	200	-97.037%
2023-07-21	0.305000	0.356000	0.277500	0.356000	-5.645%	0	-97.191%
2023-07-19	0.350000	0.409000	0.264000	0.377300	+17.906%	0	-97.350%
2023-07-18	0.272600	0.320000	0.272600	0.320000	+6.702%	0	-96.875%
2023-07-14	0.310000	0.310000	0.227800	0.299900	-14.314%	0	-96.666%
2023-07-13	0.350000	0.350000	0.350000	0.350000	-12.500%	0	-97.143%
2023-07-12	0.400000	0.400000	0.400000	0.400000	+10.436%	0	-97.500%
2023-07-11	0.437600	0.437600	0.362200	0.362200	+21.748%	0	-97.239%
2023-07-07	0.377500	0.377500	0.228000	0.297500	-14.388%	0	-96.639%
2023-07-06	0.340000	0.347500	0.340000	0.347500	-9.974%	0	-97.122%
2023-07-05	0.340300	0.386000	0.340000	0.386000	-1.026%	0	-97.409%
2023-07-03	0.340000	0.390000	0.340000	0.390000	+1.036%	0	-97.436%
2023-06-29	0.390000	0.390000	0.386000	0.386000	-1.026%	0	-97.409%
2023-06-27	0.370000	0.400000	0.370000	0.390000	-22.000%	0	-97.436%
2023-06-21	0.510000	0.510000	0.500000	0.500000	+4.167%	0	-98.000%
2023-06-13	0.520000	0.520000	0.480000	0.480000	+4.348%	0	-97.917%
2023-06-12	0.458000	0.472000	0.458000	0.460000	-6.142%	0	-97.826%
2023-06-08	0.500000	0.510000	0.480000	0.490100	+2.488%	0	-97.960%
2023-06-07	0.544200	0.544200	0.478200	0.478200	-12.658%	0	-97.909%
2023-06-06	0.577700	0.602000	0.500000	0.547500	+14.063%	0	-98.174%
2023-06-05	0.472500	0.544400	0.465000	0.480000	+14.286%	0	-97.917%
2023-06-02	0.450100	0.465000	0.410000	0.420000	+1.892%	0	-97.619%
2023-06-01	0.479400	0.513300	0.407500	0.412200	+3.050%	0	-97.574%
2023-05-31	0.355000	0.400000	0.355000	0.400000	-15.789%	0	-97.500%
2023-05-26	0.482400	0.482400	0.376600	0.475000	+18.750%	0	-97.895%
2023-05-25	0.432500	0.629900	0.370000	0.400000	-13.607%	0	-97.500%
2023-05-24	0.502500	0.502500	0.463000	0.463000	-6.256%	0	-97.840%
2023-05-23	0.442500	0.696000	0.442500	0.493900	+10.369%	0	-97.975%
2023-05-22	0.660000	0.704000	0.432500	0.447500	-18.636%	0	-97.765%
2023-05-19	0.465000	0.690000	0.465000	0.550000	+27.907%	0	-98.182%
2023-05-18	0.400000	0.486900	0.400000	0.430000	+22.857%	0	-97.674%
2023-05-16	0.350000	0.350000	0.350000	0.350000	-10.737%	0	-97.143%
2023-05-12	0.378400	0.392100	0.378400	0.392100	-27.038%	0	-97.450%
2023-05-11	0.537400	0.537400	0.537400	0.537400	+7.523%	0	-98.139%
2023-05-10	0.397500	0.499800	0.397500	0.499800	+35.081%	0	-97.999%
2023-05-09	0.370000	0.370000	0.370000	0.370000	-1.987%	0	-97.297%
2023-05-08	0.375000	0.377500	0.375000	0.377500	-5.079%	0	-97.351%
2023-05-05	0.400000	0.400000	0.397700	0.397700	-0.575%	0	-97.486%
2023-05-04	0.436100	0.489800	0.352000	0.400000	+11.111%	0	-97.500%
2023-05-03	0.421200	0.421200	0.360000	0.360000	+5.882%	0	-97.222%
2023-05-02	0.370000	0.370000	0.340000	0.340000	0.000%	0	-97.059%
2023-05-01	0.367200	0.409900	0.340000	0.340000	-10.995%	0	-97.059%
2023-04-28	0.382000	0.382000	0.382000	0.382000	-0.026%	0	-97.382%
2023-04-27	0.395500	0.415800	0.382100	0.382100	-16.481%	0	-97.383%
2023-04-26	0.380775	0.457500	0.380775	0.457500	-0.543%	0	-97.814%
2023-04-25	0.440000	0.460000	0.440000	0.460000	-0.541%	0	-97.826%
2023-04-24	0.417500	0.462500	0.412000	0.462500	+18.711%	0	-97.838%
2023-04-21	0.427500	0.427500	0.340000	0.389600	+8.222%	0	-97.433%
2023-04-20	0.422500	0.422500	0.340000	0.360000	-23.404%	0	-97.222%
2023-04-17	0.470000	0.470000	0.470000	0.470000	0.000%	0	-97.872%
2023-04-12	0.470000	0.470000	0.470000	0.470000	-11.488%	0	-97.872%
2023-04-04	0.522000	0.531000	0.522000	0.531000	+6.200%	0	-98.117%
2023-04-03	0.497400	0.500000	0.415000	0.500000	+3.778%	0	-98.000%
2023-03-31	0.452500	0.481800	0.452500	0.481800	+16.800%	100	-97.924%
2023-03-30	0.450000	0.450000	0.360000	0.412500	-1.198%	0	-97.576%
2023-03-29	0.380000	0.417500	0.380000	0.417500	-4.397%	3,255	-97.605%
2023-03-28	0.400000	0.436700	0.350000	0.436700	+9.175%	0	-97.710%
2023-03-27	0.459700	0.459700	0.361300	0.400000	-9.359%	0	-97.500%
2023-03-24	0.587500	0.587500	0.441300	0.441300	-1.715%	0	-97.734%
2023-03-23	0.467000	0.467000	0.449000	0.449000	-0.222%	0	-97.773%
2023-03-22	0.370000	0.455000	0.370000	0.450000	+12.080%	0	-97.778%
2023-03-21	0.385100	0.420000	0.337500	0.401500	+7.067%	0	-97.509%
2023-03-20	0.400000	0.400000	0.280100	0.375000	-10.714%	0	-97.333%
2023-03-17	0.500000	0.500000	0.400000	0.420000	-12.042%	0	-97.619%
2023-03-16	0.509000	0.592500	0.477500	0.477500	-0.521%	0	-97.906%
2023-03-15	0.479400	0.480000	0.479400	0.480000	+2.149%	0	-97.917%
2023-03-14	0.486000	0.486000	0.465800	0.469900	+17.475%	0	-97.872%
2023-03-13	0.455000	0.455000	0.400000	0.400000	+8.050%	0	-97.500%
2023-03-10	0.500000	0.527500	0.370200	0.370200	-36.183%	0	-97.299%
2023-03-09	0.663700	0.730400	0.550000	0.580100	+0.017%	0	-98.276%
2023-03-08	0.640000	0.727500	0.580000	0.580000	+5.455%	0	-98.276%
2023-03-07	0.550000	0.550000	0.540000	0.550000	-9.106%	0	-98.182%
2023-03-06	0.544000	0.612000	0.544000	0.605100	+6.158%	0	-98.347%
2023-02-28	0.570000	0.570000	0.570000	0.570000	-5.000%	0	-98.246%
2023-02-27	0.600100	0.630000	0.580100	0.600000	-0.662%	0	-98.333%
2023-02-24	0.691100	0.743400	0.604000	0.604000	-12.843%	0	-98.344%
2023-02-23	0.693000	0.693000	0.693000	0.693000	+6.615%	0	-98.557%
2023-02-22	0.716000	0.716000	0.581300	0.650000	-13.102%	0	-98.462%
2023-02-16	0.748000	0.748000	0.748000	0.748000	+2.606%	0	-98.663%
2023-02-15	0.674100	0.738000	0.640000	0.729000	+9.624%	0	-98.628%
2023-02-14	0.570000	0.665000	0.570000	0.665000	+7.258%	0	-98.496%
2023-02-10	0.700000	0.700000	0.620000	0.620000	-1.587%	0	-98.387%
2023-02-03	0.650000	0.650000	0.630000	0.630000	-18.971%	0	-98.413%
2023-02-02	0.680000	0.777500	0.670000	0.777500	+19.615%	100	-98.714%
2023-02-01	0.617500	0.650000	0.595000	0.650000	+2.767%	4,000	-98.462%
2023-01-31	0.655000	0.655000	0.632500	0.632500	+2.429%	0	-98.419%
2023-01-30	0.687000	0.687000	0.580000	0.617500	-26.092%	200	-98.381%
2023-01-27	0.587500	0.837500	0.587500	0.835500	+26.591%	0	-98.803%
2023-01-26	0.560000	0.660000	0.560000	0.660000	-21.194%	0	-98.485%
2023-01-24	0.837500	0.837500	0.837500	0.837500	-17.892%	0	-98.806%
2023-01-18	1.020000	1.020000	1.020000	1.020000	+43.662%	0	-99.020%
2023-01-17	0.730900	0.730900	0.710000	0.710000	-1.156%	0	-98.592%
2023-01-13	0.709000	0.725800	0.707500	0.718300	+4.101%	0	-98.608%
2023-01-12	0.734000	0.742000	0.690000	0.690000	+16.949%	0	-98.551%
2023-01-11	0.565100	0.770000	0.565100	0.590000	+13.070%	0	-98.305%
2022-12-21	0.545900	0.545900	0.521800	0.521800	+16.214%	0	-98.084%
2022-12-20	0.397300	0.461300	0.370000	0.449000	+40.313%	200	-97.773%
2022-12-16	0.320000	0.320000	0.320000	0.320000	-0.031%	0	-96.875%
2022-12-15	0.478000	0.492100	0.320100	0.320100	-14.412%	0	-96.876%
2022-12-14	0.338500	0.374000	0.338500	0.374000	+37.956%	0	-97.326%
2022-12-13	0.271100	0.271100	0.271100	0.271100	-37.245%	0	-96.311%
2022-12-12	0.352600	0.451100	0.352600	0.432000	-10.262%	0	-97.685%
2022-12-09	0.477300	0.481400	0.477300	0.481400	+37.543%	0	-97.923%
2022-12-08	0.383000	0.383000	0.350000	0.350000	-17.647%	0	-97.143%
2022-12-07	0.383200	0.500000	0.344300	0.425000	-21.296%	0	-97.647%
2022-12-06	0.540000	0.540000	0.540000	0.540000	-21.739%	0	-98.148%
2022-12-02	0.797400	0.797400	0.690000	0.690000	+38.000%	0	-98.551%
2022-12-01	0.500000	0.500000	0.500000	0.500000	-9.074%	0	-98.000%
2022-11-30	0.560000	0.560000	0.549900	0.549900	-1.821%	0	-98.181%
2022-11-25	0.919900	0.919900	0.560101	0.560101	-37.767%	0	-98.215%
2022-11-22	0.900000	0.900000	0.900000	0.900000	-15.888%	0	-98.889%
2022-11-18	1.100000	1.100000	1.070000	1.070000	-6.140%	0	-99.065%
2022-11-16	1.140000	1.140000	1.140000	1.140000	+9.615%	0	-99.123%
2022-11-14	1.040000	1.040000	1.040000	1.040000	+0.971%	0	-99.038%
2022-11-10	1.090000	1.090000	0.860000	1.030000	-30.405%	0	-99.029%
2022-11-01	1.480000	1.480000	1.480000	1.480000	+11.278%	0	-99.324%
2022-10-21	1.330000	1.330000	1.330000	1.330000	-9.524%	0	-99.248%
2022-10-14	1.470000	1.470000	1.470000	1.470000	0.000%	0	-99.320%
2022-10-12	1.390000	1.489900	1.370000	1.470000	-2.000%	0	-99.320%
2022-10-11	1.500000	1.500000	1.500000	1.500000	-18.478%	0	-99.333%
2022-10-03	1.840000	1.840000	1.840000	1.840000	-2.128%	0	-99.457%
2022-09-22	1.720000	1.880000	1.720000	1.880000	+20.513%	0	-99.468%
2022-09-21	1.560000	1.560000	1.560000	1.560000	-10.857%	0	-99.359%
2022-09-16	1.500000	1.750000	1.500000	1.750000	-7.407%	0	-99.429%
2022-09-15	1.890000	1.890000	1.890000	1.890000	+11.176%	0	-99.471%
2022-09-09	1.700000	1.700000	1.700000	1.700000	+7.595%	0	-99.412%
2022-09-07	1.580000	1.580000	1.580000	1.580000	-5.952%	0	-99.367%
2022-09-06	1.658600	1.680000	1.658600	1.680000	-1.754%	0	-99.405%
2022-09-02	1.710000	1.710000	1.710000	1.710000	+6.875%	0	-99.415%
2022-09-01	1.535200	1.600000	1.535200	1.600000	-3.030%	0	-99.375%
2022-08-31	1.650000	1.650000	1.650000	1.650000	-12.698%	0	-99.394%
2022-08-23	1.940000	1.940000	1.630000	1.890000	0.000%	100	-99.471%
2022-08-22	1.870000	1.890000	1.870000	1.890000	-0.526%	0	-99.471%
2022-08-19	1.770000	1.900000	1.770000	1.900000	0.000%	0	-99.474%
2022-08-17	1.900000	1.900000	1.900000	1.900000	-5.941%	0	-99.474%
2022-08-15	2.020000	2.020000	2.020000	2.020000	-6.047%	0	-99.505%
2022-08-12	2.150000	2.150000	2.150000	2.150000	-0.463%	0	-99.535%
2022-08-11	1.880000	2.160000	1.880000	2.160000	+14.455%	0	-99.537%
2022-08-10	1.894200	1.894200	1.887200	1.887200	+6.621%	0	-99.470%
2022-08-02	1.440000	1.800000	1.440000	1.770000	+43.902%	0	-99.435%
2022-07-22	1.230000	1.230000	1.230000	1.230000	-7.519%	0	-99.187%
2022-07-20	1.377200	1.380000	1.330000	1.330000	-3.623%	0	-99.248%
2022-07-19	1.420000	1.459900	1.380000	1.380000	+2.985%	0	-99.275%
2022-07-18	1.340000	1.340000	1.340000	1.340000	+18.584%	0	-99.254%
2022-07-08	1.150000	1.150000	1.130000	1.130000	+7.619%	200	-99.115%
2022-06-27	1.050000	1.050000	1.050000	1.050000	-3.670%	154	-99.048%
2022-06-24	1.090000	1.090000	1.090000	1.090000	-1.357%	150	-99.083%
2022-06-21	1.050000	1.105000	1.050000	1.105000	-17.537%	200	-99.095%
2022-05-04	1.340000	1.340000	1.340000	1.340000	-19.760%	100	-99.254%
2022-04-14	1.650000	1.670000	1.650000	1.670000	+3.086%	200	-99.401%
2022-04-07	1.620000	1.620000	1.620000	1.620000	-17.766%	200	-99.383%
2022-04-01	1.970000	1.970000	1.970000	1.970000	+7.065%	100	-99.492%
2022-03-21	1.840000	1.840000	1.840000	1.840000	+80.392%	100	-99.457%
2022-02-16	1.020000	1.020000	1.020000	1.020000	0.000%	100	-99.020%
2022-02-15	1.020000	1.020000	1.020000	1.020000	-28.671%	100	-99.020%
2021-12-27	1.430000	1.430000	1.430000	1.430000	-5.298%	100	-99.301%
2021-12-23	1.510000	1.510000	1.510000	1.510000	+46.602%	208	-99.338%
2021-12-17	1.030000	1.030000	1.030000	1.030000	+1.980%	57	-99.029%
2021-12-10	1.045000	1.050000	1.010000	1.010000	-36.076%	298	-99.010%
2021-11-22	1.720000	1.720000	1.510000	1.580000	-29.778%	702	-99.367%
2021-10-27	2.260000	2.260000	2.250000	2.250000	+2.740%	200	-99.556%
2021-10-22	2.190000	2.190000	2.190000	2.190000	-21.505%	3	-99.543%
2021-10-01	2.790000	2.790000	2.790000	2.790000	+5.682%	40	-99.642%
2021-09-15	2.640000	2.640000	2.640000	2.640000	-5.882%	100	-99.621%
2021-09-10	2.805000	2.805000	2.805000	2.805000	-2.265%	818	-99.643%
2021-09-09	2.370000	2.870000	2.370000	2.870000	+17.143%	125	-99.652%
2021-09-08	2.450000	2.450000	2.450000	2.450000	+10.360%	1,000	-99.592%
2021-08-31	2.180000	2.220000	2.130000	2.220000	+13.846%	400	-99.550%
2021-08-26	1.950100	1.950100	1.950000	1.950000	+8.333%	558	-99.487%
2021-08-25	2.001400	2.001400	1.785000	1.800000	-10.000%	35,194	-99.444%
2021-08-24	2.020000	2.095000	1.970000	2.000000	-0.990%	67,081	-99.500%
2021-08-23	1.900000	2.080000	1.900000	2.020000	0.000%	23,036	-99.505%
2021-08-20	1.789900	2.045000	1.789900	2.020000	+12.222%	21,287	-99.505%
2021-08-19	1.799200	1.890000	1.740600	1.800000	+5.882%	3,580	-99.444%
2021-08-18	1.660000	1.977400	1.660000	1.700000	+3.030%	6,555	-99.412%
2021-08-17	1.800000	1.800000	1.630000	1.650000	-14.063%	20,979	-99.394%
2021-08-16	2.000000	2.100000	1.920000	1.920000	-11.521%	59,153	-99.479%
2021-08-13	2.170000	2.170000	2.170000	2.170000	+0.930%	2,429	-99.539%
2021-08-12	2.000000	2.330000	2.000000	2.150000	+6.965%	38,613	-99.535%
2021-08-11	2.140000	2.200000	1.820000	2.010000	-6.512%	19,055	-99.502%
2021-08-10	3.050000	3.057200	2.080000	2.150000	-29.276%	130,142	-99.535%
2021-08-06	2.790000	3.040000	2.790000	3.040000	-0.971%	567	-99.671%
2021-08-05	3.206600	3.206600	3.069800	3.069800	-11.023%	274	-99.674%
2021-08-04	3.450100	3.450100	3.450100	3.450100	+12.016%	409	-99.710%
2021-08-03	3.080000	3.080000	3.080000	3.080000	+2.326%	200	-99.675%
2021-08-02	3.010000	3.010000	3.010000	3.010000	-1.954%	389	-99.668%
2021-07-30	3.100000	3.100000	3.060000	3.070000	-0.325%	451	-99.674%
2021-07-29	3.070000	3.080000	3.070000	3.080000	-0.324%	254	-99.675%
2021-07-28	2.880000	3.090000	2.880000	3.090000	0.000%	1,068	-99.676%

.dark-mode .xfvPNf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xfvPNf{ color: #333333; background-color: white; border: 2px solid #333333; }CMAXWCareMax, Inc. Warrantstock NASDAQ

CMAXW
CareMax, Inc. Warrant
stock NASDAQ