NasdaqGS - Nasdaq Real Time Price USD

CareMax, Inc. (CMAX)

3.1800 -0.0800 (-2.45%)
As of 9:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 841
Apr 24, 2024 3.3900 4.0400 3.1100 3.2600 3.2600 175,500
Apr 23, 2024 3.3000 4.2200 3.2250 3.4900 3.4900 162,100
Apr 22, 2024 2.5500 3.3000 2.5300 3.2100 3.2100 50,400
Apr 19, 2024 2.3500 2.7400 2.2390 2.5700 2.5700 53,300
Apr 18, 2024 2.5200 2.7020 2.2350 2.4000 2.4000 58,400
Apr 17, 2024 2.9300 3.0900 2.4800 2.5100 2.5100 79,800
Apr 16, 2024 3.1900 3.1900 2.9200 2.9300 2.9300 31,600
Apr 15, 2024 3.3900 3.7800 3.1410 3.2500 3.2500 82,000
Apr 12, 2024 2.9000 3.8900 2.8800 3.2100 3.2100 296,000
Apr 11, 2024 3.2600 3.2600 2.7450 2.8800 2.8800 50,300
Apr 10, 2024 3.7000 3.7300 3.0900 3.1900 3.1900 61,700
Apr 9, 2024 4.0500 4.2800 3.6300 3.7900 3.7900 73,300
Apr 8, 2024 4.4400 4.5390 3.8700 4.0200 4.0200 99,900
Apr 5, 2024 4.5100 4.7800 4.2300 4.3400 4.3400 31,200
Apr 4, 2024 4.4400 4.7800 4.3500 4.5900 4.5900 38,000
Apr 3, 2024 4.5900 4.8520 4.0600 4.4200 4.4200 41,900
Apr 2, 2024 4.8100 5.4100 4.5500 4.6200 4.6200 97,000
Apr 1, 2024 4.8800 5.0900 4.5400 4.9200 4.9200 81,100
Mar 28, 2024 4.4700 5.1700 4.4700 4.8200 4.8200 33,900
Mar 27, 2024 4.1300 4.4800 4.0000 4.4000 4.4000 54,800
Mar 26, 2024 4.9400 5.1850 3.9200 4.0600 4.0600 91,400
Mar 25, 2024 5.8000 5.8000 4.8300 4.8300 4.8300 40,400
Mar 22, 2024 6.4700 6.8000 5.7000 5.8700 5.8700 198,500
Mar 21, 2024 5.8300 6.5700 5.5200 6.2700 6.2700 171,400
Mar 20, 2024 5.0000 5.9200 4.5920 5.4700 5.4700 193,200
Mar 19, 2024 4.2600 5.2050 4.2600 4.9000 4.9000 128,400
Mar 18, 2024 5.0000 5.2200 3.7200 4.2400 4.2400 173,100
Mar 15, 2024 5.2600 5.5800 5.0500 5.5400 5.5400 53,200
Mar 14, 2024 5.8800 5.8800 5.0500 5.2000 5.2000 34,000
Mar 13, 2024 6.5000 6.7900 5.7100 5.8100 5.8100 47,200
Mar 12, 2024 7.3400 8.8600 5.4800 6.5400 6.5400 237,500
Mar 11, 2024 11.1900 11.3600 6.7100 6.8400 6.8400 163,800
Mar 8, 2024 13.9600 13.9600 10.9200 11.2000 11.2000 45,600
Mar 7, 2024 15.2800 15.8600 13.4200 13.9600 13.9600 92,100
Mar 6, 2024 11.8900 16.3200 11.6510 14.9000 14.9000 143,600
Mar 5, 2024 7.7150 13.3400 7.7150 11.8900 11.8900 359,000
Mar 4, 2024 7.6900 7.9800 7.5490 7.7100 7.7100 17,400
Mar 1, 2024 7.9460 7.9460 7.4200 7.6800 7.6800 20,800
Feb 29, 2024 7.0900 8.0300 7.0550 7.6900 7.6900 39,800
Feb 28, 2024 7.0500 7.5100 6.7800 6.9400 6.9400 29,800
Feb 27, 2024 8.3600 8.3880 6.8800 7.1700 7.1700 65,400
Feb 26, 2024 7.3500 8.4900 7.3300 8.4300 8.4300 83,600
Feb 23, 2024 7.4600 7.9500 7.2100 7.6900 7.6900 29,700
Feb 22, 2024 6.4400 7.6800 5.8700 7.6800 7.6800 75,600
Feb 21, 2024 4.9200 6.8600 4.9200 6.4500 6.4500 86,400
Feb 20, 2024 4.4400 5.1100 4.4400 4.8900 4.8900 78,100
Feb 16, 2024 4.4000 4.6560 4.3100 4.4000 4.4000 14,200
Feb 15, 2024 4.6800 4.8100 4.3900 4.4300 4.4300 29,900
Feb 14, 2024 4.1600 4.6700 4.1000 4.6700 4.6700 26,700
Feb 13, 2024 4.5800 4.6060 4.0870 4.1300 4.1300 40,000
Feb 12, 2024 5.0400 5.1320 4.6100 4.6800 4.6800 116,700
Feb 9, 2024 5.3800 5.5800 4.8800 5.0400 5.0400 36,700
Feb 8, 2024 6.2300 6.3700 5.2200 5.2200 5.2200 34,400
Feb 7, 2024 7.2400 7.2400 6.0200 6.0600 6.0600 44,600
Feb 6, 2024 7.4700 7.7400 7.2200 7.2300 7.2300 53,500
Feb 5, 2024 6.8000 7.8900 6.7600 7.6700 7.6700 147,000
Feb 2, 2024 6.7500 11.8000 6.1500 7.5500 7.5500 913,600
Feb 1, 2024 1:30 Stock Splits
Feb 1, 2024 7.8900 9.0000 6.5600 6.7700 6.7700 150,000
Jan 31, 2024 13.4400 14.1000 10.2900 10.2900 10.2900 42,200
Jan 30, 2024 12.3000 14.4000 11.4300 12.9900 12.9900 34,093
Jan 29, 2024 12.1500 13.4700 11.4000 11.7300 11.7300 4,487
Jan 26, 2024 12.4500 12.9000 12.3000 12.3000 12.3000 2,647
Jan 25, 2024 14.1900 14.1900 12.3300 12.4500 12.4500 3,753
Jan 24, 2024 13.2900 14.1000 13.1400 13.5000 13.5000 8,370
Jan 23, 2024 13.3500 13.3500 12.0600 13.2000 13.2000 4,863
Jan 22, 2024 11.5800 13.4400 10.8300 13.4400 13.4400 7,323
Jan 19, 2024 9.9000 11.7900 9.0300 11.4000 11.4000 12,523
Jan 18, 2024 9.5700 9.6600 9.0300 9.4200 9.4200 4,487
Jan 17, 2024 9.7500 9.7800 9.6300 9.6300 9.6300 3,123
Jan 16, 2024 11.7000 11.7300 9.8400 9.8400 9.8400 6,387
Jan 12, 2024 10.2000 11.2200 9.6000 11.1000 11.1000 10,470
Jan 11, 2024 10.8000 11.1900 9.6600 9.8100 9.8100 8,983
Jan 10, 2024 11.9700 11.9700 10.8000 10.9200 10.9200 7,110
Jan 9, 2024 12.0000 12.2700 10.8600 10.9800 10.9800 8,377
Jan 8, 2024 12.2400 12.3600 11.5500 12.3300 12.3300 6,883
Jan 5, 2024 12.4800 12.6000 11.5500 12.0600 12.0600 10,583
Jan 4, 2024 12.3000 12.6000 11.7900 12.3600 12.3600 11,600
Jan 3, 2024 12.9900 13.0500 12.0600 12.4800 12.4800 10,130
Jan 2, 2024 15.2100 15.5100 12.9300 13.4100 13.4100 101,977
Dec 29, 2023 15.9000 15.9000 14.4000 14.9400 14.9400 15,577
Dec 28, 2023 16.2600 16.8000 14.9400 15.6300 15.6300 12,517
Dec 27, 2023 14.4000 17.4000 14.4000 15.8700 15.8700 17,050
Dec 26, 2023 12.7800 14.7000 12.6000 14.1600 14.1600 19,300
Dec 22, 2023 13.0500 14.4000 12.0000 12.5700 12.5700 72,913
Dec 21, 2023 13.2000 13.9200 12.8400 12.9000 12.9000 12,733
Dec 20, 2023 13.5300 14.7000 12.9000 13.2900 13.2900 16,347
Dec 19, 2023 14.0700 14.0700 12.8100 12.9900 12.9900 12,897
Dec 18, 2023 14.1000 14.6100 13.3500 13.5000 13.5000 10,813
Dec 15, 2023 15.0000 15.3000 13.8300 14.1000 14.1000 24,523
Dec 14, 2023 15.0000 16.3200 14.7600 15.2400 15.2400 11,137
Dec 13, 2023 15.1500 15.3000 13.7400 14.7600 14.7600 13,033
Dec 12, 2023 15.0300 15.3000 14.3100 15.0000 15.0000 10,223
Dec 11, 2023 21.3000 21.3000 14.8800 15.0000 15.0000 19,437
Dec 8, 2023 23.1000 24.0000 21.0000 21.3000 21.3000 6,367
Dec 7, 2023 22.8000 24.3300 22.5000 22.8000 22.8000 6,570
Dec 6, 2023 21.9900 22.6500 21.9000 22.5000 22.5000 3,360
Dec 5, 2023 22.7700 23.4000 21.7200 21.9000 21.9000 5,110
Dec 4, 2023 21.3000 23.6400 21.3000 22.4700 22.4700 11,260
Dec 1, 2023 20.7000 21.3300 20.5200 21.3000 21.3000 14,193
Nov 30, 2023 22.2000 22.5000 20.1900 20.4000 20.4000 8,760
Nov 29, 2023 21.9000 22.5000 21.9000 22.2000 22.2000 7,653
Nov 28, 2023 23.1000 23.4000 19.2000 21.9000 21.9000 61,997
Nov 27, 2023 22.8000 23.1000 20.6100 22.5000 22.5000 17,647
Nov 24, 2023 21.7200 24.2700 21.0000 21.8400 21.8400 4,560
Nov 22, 2023 20.9100 23.1000 20.7300 22.4400 22.4400 15,193
Nov 21, 2023 27.9000 28.5000 20.7000 21.3600 21.3600 22,187
Nov 20, 2023 28.5000 28.9800 25.5600 28.8000 28.8000 12,007
Nov 17, 2023 28.2000 30.0000 28.2000 28.5000 28.5000 28,210
Nov 16, 2023 31.5000 32.1000 27.4200 28.2300 28.2300 23,027
Nov 15, 2023 36.3000 38.1000 32.4000 32.5500 32.5500 11,743
Nov 14, 2023 33.6000 36.9000 32.2500 36.9000 36.9000 70,213
Nov 13, 2023 38.1000 38.3400 31.5000 34.2000 34.2000 8,437
Nov 10, 2023 42.6000 43.1400 37.5000 37.6500 37.6500 7,023
Nov 9, 2023 54.0000 54.9000 43.8000 43.9500 43.9500 6,607
Nov 8, 2023 56.4000 56.4000 50.4000 51.1500 51.1500 3,480
Nov 7, 2023 55.5000 58.6500 54.6000 56.1000 56.1000 7,040
Nov 6, 2023 61.2000 61.5000 56.4000 56.4000 56.4000 2,340
Nov 3, 2023 57.6000 61.8000 57.6000 59.1000 59.1000 7,933
Nov 2, 2023 54.0000 57.6000 54.0000 57.3000 57.3000 4,750
Nov 1, 2023 58.5000 61.2900 53.7000 54.0000 54.0000 19,657
Oct 31, 2023 65.4000 65.4000 59.2500 60.0000 60.0000 2,683
Oct 30, 2023 61.8000 63.3000 58.5000 60.0000 60.0000 2,983
Oct 27, 2023 63.9000 64.5000 60.6000 60.9000 60.9000 3,380
Oct 26, 2023 68.4000 69.1500 62.7000 63.9000 63.9000 5,080
Oct 25, 2023 71.4000 74.7000 67.5000 67.8000 67.8000 6,400
Oct 24, 2023 68.7000 73.2000 68.4000 72.3000 72.3000 2,817
Oct 23, 2023 69.9000 73.5000 67.5000 68.1000 68.1000 3,150
Oct 20, 2023 67.8000 71.1000 67.5000 68.4000 68.4000 3,517
Oct 19, 2023 67.5000 68.8500 67.5000 67.8000 67.8000 4,543
Oct 18, 2023 67.8000 69.1500 67.5000 67.5000 67.5000 7,267
Oct 17, 2023 70.2000 73.2000 67.5000 69.3000 69.3000 6,220
Oct 16, 2023 80.7000 85.2000 70.5000 71.1000 71.1000 9,963
Oct 13, 2023 77.4000 80.4000 72.8700 79.8000 79.8000 4,607
Oct 12, 2023 78.9000 79.2000 75.0000 76.8000 76.8000 3,817
Oct 11, 2023 78.6000 80.4000 75.9000 79.2000 79.2000 4,603
Oct 10, 2023 71.1000 79.2000 71.1000 78.9000 78.9000 5,840
Oct 9, 2023 72.3000 73.8000 69.0000 70.8000 70.8000 4,220
Oct 6, 2023 72.6000 75.3000 68.7000 73.8000 73.8000 4,113
Oct 5, 2023 66.6000 75.3000 66.2100 73.8000 73.8000 9,347
Oct 4, 2023 63.6000 69.3000 63.3000 67.2000 67.2000 8,350
Oct 3, 2023 63.9000 64.8000 62.7000 63.9000 63.9000 8,150
Oct 2, 2023 63.6000 65.4000 63.0000 63.9000 63.9000 12,527
Sep 29, 2023 66.3000 67.2000 63.2700 63.6000 63.6000 4,373
Sep 28, 2023 66.6000 67.8000 64.8000 65.7000 65.7000 4,990
Sep 27, 2023 64.8000 67.5000 64.5000 66.6000 66.6000 5,123
Sep 26, 2023 63.6000 64.8000 63.0000 63.9000 63.9000 3,023
Sep 25, 2023 63.0000 65.1000 62.7000 63.9000 63.9000 2,923
Sep 22, 2023 63.3000 64.2000 62.8500 63.0000 63.0000 5,143
Sep 21, 2023 62.4000 63.9000 61.2000 63.0000 63.0000 7,443
Sep 20, 2023 64.5000 64.5000 63.0000 63.0000 63.0000 9,227
Sep 19, 2023 63.9000 66.9000 62.4000 63.9000 63.9000 22,167
Sep 18, 2023 65.4000 65.4000 62.7000 64.2000 64.2000 15,730
Sep 15, 2023 66.9000 67.6500 63.9000 65.4000 65.4000 18,670
Sep 14, 2023 66.6000 68.1000 65.1000 66.3000 66.3000 6,063
Sep 13, 2023 64.8000 66.4500 63.0000 66.3000 66.3000 8,060
Sep 12, 2023 64.2000 67.5000 63.3000 64.5000 64.5000 6,133
Sep 11, 2023 67.5000 67.8000 62.7000 65.1000 65.1000 6,620
Sep 8, 2023 63.3000 67.3500 62.7000 66.6000 66.6000 11,290
Sep 7, 2023 63.3000 64.5000 62.4000 63.0000 63.0000 8,903
Sep 6, 2023 66.9000 68.7000 62.7900 63.3000 63.3000 5,580
Sep 5, 2023 66.6000 69.3000 66.3000 66.9000 66.9000 7,277
Sep 1, 2023 67.5000 71.1000 66.6000 67.2000 67.2000 19,647
Aug 31, 2023 68.4000 71.1000 66.3000 66.9000 66.9000 9,647
Aug 30, 2023 63.6000 69.3000 63.3000 68.1000 68.1000 5,263
Aug 29, 2023 63.9000 64.9500 62.2500 64.2000 64.2000 4,033
Aug 28, 2023 62.7000 64.6500 61.8000 63.9000 63.9000 3,393
Aug 25, 2023 60.6000 64.2000 59.7000 62.7000 62.7000 6,057
Aug 24, 2023 62.1000 63.6000 60.0000 60.0000 60.0000 7,500
Aug 23, 2023 60.3000 63.3000 60.0000 63.3000 63.3000 5,753
Aug 22, 2023 61.5000 62.5500 59.7000 60.3000 60.3000 45,417
Aug 21, 2023 58.2000 60.9000 55.8000 60.3000 60.3000 12,967
Aug 18, 2023 61.8000 64.0500 57.9000 58.2000 58.2000 6,840
Aug 17, 2023 58.2000 63.6000 57.6000 63.3000 63.3000 5,350
Aug 16, 2023 62.7000 63.1500 57.4500 58.6500 58.6500 5,727
Aug 15, 2023 65.1000 69.0000 63.9000 63.9000 63.9000 4,507
Aug 14, 2023 66.3000 67.8000 54.9000 66.3000 66.3000 20,067
Aug 11, 2023 70.2000 75.0000 66.9000 67.6500 67.6500 7,613
Aug 10, 2023 81.0000 81.3000 71.5500 76.2000 76.2000 7,720
Aug 9, 2023 85.8000 85.8000 74.1000 80.1000 80.1000 7,670
Aug 8, 2023 78.9000 83.1000 76.5000 82.5000 82.5000 5,340
Aug 7, 2023 81.6000 81.6000 76.3500 79.5000 79.5000 11,297
Aug 4, 2023 78.3000 83.8500 76.0500 81.3000 81.3000 8,903
Aug 3, 2023 73.2000 77.4000 72.9000 77.1000 77.1000 7,550
Aug 2, 2023 75.0000 75.1500 72.3000 74.7000 74.7000 5,073
Aug 1, 2023 72.0000 76.2000 69.3000 75.0000 75.0000 19,677
Jul 31, 2023 70.8000 78.1500 70.5000 71.7000 71.7000 12,777
Jul 28, 2023 66.3000 69.9000 65.0700 69.6000 69.6000 46,457
Jul 27, 2023 66.6000 68.1600 63.7500 65.7000 65.7000 11,433
Jul 26, 2023 66.9000 68.4000 65.8500 66.0000 66.0000 6,020
Jul 25, 2023 75.6000 75.6000 66.9000 67.2000 67.2000 7,367
Jul 24, 2023 75.6000 75.6000 71.2500 72.0000 72.0000 6,083
Jul 21, 2023 77.1000 78.3000 73.2000 74.4000 74.4000 9,197
Jul 20, 2023 77.4000 80.3700 75.0000 75.9000 75.9000 8,557
Jul 19, 2023 77.7000 99.9000 77.1000 78.6000 78.6000 38,073
Jul 18, 2023 80.1000 85.9500 76.5000 77.4000 77.4000 9,660
Jul 17, 2023 77.7000 81.9000 76.5000 80.7000 80.7000 4,543
Jul 14, 2023 82.8000 83.1000 69.6000 76.2000 76.2000 12,750
Jul 13, 2023 82.8000 84.3000 81.6000 81.9000 81.9000 4,040
Jul 12, 2023 85.5000 89.7000 81.9000 82.8000 82.8000 6,117
Jul 11, 2023 81.6000 85.0500 80.7000 83.7000 83.7000 7,467
Jul 10, 2023 81.0000 81.9000 79.8000 81.3000 81.3000 14,197
Jul 7, 2023 79.8000 81.9000 79.2000 81.1500 81.1500 9,163
Jul 6, 2023 83.1000 84.0000 76.2000 80.2500 80.2500 8,070
Jul 5, 2023 89.4000 91.5000 84.4500 84.9000 84.9000 16,920
Jul 3, 2023 92.7000 99.3000 87.3000 89.4000 89.4000 15,697
Jun 30, 2023 95.1000 96.9000 92.7000 93.3000 93.3000 10,297
Jun 29, 2023 100.2000 104.1000 92.7000 93.3000 93.3000 9,670
Jun 28, 2023 99.3000 103.2000 97.2000 99.9000 99.9000 25,990
Jun 27, 2023 101.1000 102.0000 95.7000 99.3000 99.3000 15,443
Jun 26, 2023 100.5000 106.2000 97.5000 101.1000 101.1000 14,593
Jun 23, 2023 97.5000 105.6000 97.2000 101.8500 101.8500 106,370
Jun 22, 2023 113.1000 113.1000 99.3000 99.9000 99.9000 63,540
Jun 21, 2023 110.4000 117.6000 110.1000 114.0000 114.0000 9,110
Jun 20, 2023 102.3000 111.9000 101.4000 111.3000 111.3000 10,963
Jun 16, 2023 105.3000 110.1000 100.5000 103.8000 103.8000 21,923
Jun 15, 2023 102.0000 107.4000 100.2000 105.3000 105.3000 11,580
Jun 14, 2023 116.7000 116.7000 97.9500 102.0000 102.0000 14,590
Jun 13, 2023 114.6000 119.7000 114.0000 117.0000 117.0000 5,840
Jun 12, 2023 112.2000 117.0000 110.4000 113.7000 113.7000 7,053
Jun 9, 2023 110.1000 115.2000 108.6000 111.0000 111.0000 6,893
Jun 8, 2023 113.7000 116.4000 110.8500 111.6000 111.6000 13,603
Jun 7, 2023 122.7000 126.0000 111.3000 114.3000 114.3000 18,970
Jun 6, 2023 112.8000 122.5500 111.8400 121.5000 121.5000 20,183
Jun 5, 2023 105.6000 115.0500 104.9400 113.4000 113.4000 10,560
Jun 2, 2023 93.0000 107.1000 93.0000 106.5000 106.5000 21,730
Jun 1, 2023 79.8000 92.1000 78.9000 91.2000 91.2000 28,110
May 31, 2023 77.4000 79.9500 75.4500 78.9000 78.9000 47,940
May 30, 2023 75.6000 78.7500 75.1500 77.7000 77.7000 7,270
May 26, 2023 76.8000 77.1000 75.0000 76.2000 76.2000 5,280
May 25, 2023 85.2000 85.2000 74.1000 76.0500 76.0500 6,603
May 24, 2023 90.9000 92.4000 84.6000 87.3000 87.3000 5,543
May 23, 2023 85.2000 98.4000 85.2000 91.5000 91.5000 11,750
May 22, 2023 84.6000 90.3000 82.8000 87.0000 87.0000 13,967
May 19, 2023 83.7000 86.2500 79.8000 85.8000 85.8000 40,547
May 18, 2023 80.1000 84.4500 78.3000 82.8000 82.8000 7,677
May 17, 2023 75.0000 79.5000 73.2000 78.9000 78.9000 10,093
May 16, 2023 75.3000 77.4000 73.3500 75.0000 75.0000 5,387
May 15, 2023 72.6000 77.4000 72.0000 77.1000 77.1000 8,533
May 12, 2023 77.1000 78.6000 72.1500 72.6000 72.6000 7,693
May 11, 2023 83.4000 85.8000 78.0000 78.6000 78.6000 11,503
May 10, 2023 78.6000 93.4500 78.6000 84.0000 84.0000 10,093
May 9, 2023 82.8000 82.8000 74.7000 76.2000 76.2000 9,430
May 8, 2023 79.2000 84.3000 78.3000 84.0000 84.0000 6,197
May 5, 2023 74.7000 79.2000 72.7500 78.6000 78.6000 9,640
May 4, 2023 74.7000 75.3000 71.7000 72.9000 72.9000 10,813
May 3, 2023 73.5000 78.7500 72.0000 75.3000 75.3000 9,157
May 2, 2023 71.1000 76.5000 69.6000 73.5000 73.5000 25,570
May 1, 2023 75.6000 75.7500 70.5000 72.6000 72.6000 12,480
Apr 28, 2023 75.6000 77.4000 73.8000 75.6000 75.6000 9,090
Apr 27, 2023 72.0000 76.2000 72.0000 75.3000 75.3000 8,027
Apr 26, 2023 70.8000 74.4000 70.8000 72.0000 72.0000 9,740
Apr 25, 2023 66.3000 72.0000 65.7000 71.4000 71.4000 28,967

Related Tickers

FOXO FOXO Technologies Inc.
0.2710
-3.12%
 
NUTX Nutex Health Inc.
0.6687
-0.18%
 
PRVA Privia Health Group, Inc.
17.72
-2.48%
 
EVH Evolent Health, Inc.
28.56
-2.39%
 
HCTI Healthcare Triangle, Inc.
1.2800
0.00%
 
ACCD Accolade, Inc.
8.99
-4.36%
 
LIFW MSP Recovery, Inc.
1.1484
+1.66%
 
TBRG TruBridge, Inc.
7.80
-1.52%
 
WGS GeneDx Holdings Corp.
11.46
-3.05%
 
OTRK Ontrak, Inc.
0.3386
+0.98%