Skip to main content

Caremax Inc (NQ: CMAX )

1.960 +0.240 (+13.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 1.730 1.960 1.720 1.960 80,696 +0.24(+13.95%)
Oct 14, 2024 1.690 1.730 1.650 1.720 7,077 +0.07(+4.24%)
Oct 11, 2024 1.740 1.744 1.640 1.650 11,501 +0.00(+0.00%)
Oct 10, 2024 1.660 1.730 1.600 1.650 63,801 +0.00(+0.00%)
Oct 09, 2024 1.750 1.750 1.650 1.650 112,183 -0.14(-7.82%)
Oct 08, 2024 1.840 1.840 1.750 1.790 28,250 +0.02(+1.13%)
Oct 07, 2024 1.760 1.800 1.653 1.770 46,851 +0.01(+0.57%)
Oct 04, 2024 1.750 1.812 1.720 1.760 13,600 -0.05(-2.76%)
Oct 03, 2024 1.640 1.840 1.640 1.810 52,803 +0.17(+10.37%)
Oct 02, 2024 1.600 1.743 1.590 1.640 25,448 +0.02(+1.23%)
Oct 01, 2024 1.700 1.750 1.620 1.620 30,494 -0.08(-4.71%)
Sep 30, 2024 1.700 1.850 1.650 1.700 65,664 -0.04(-2.30%)
Sep 27, 2024 1.710 1.820 1.700 1.740 41,366 -0.04(-2.25%)
Sep 26, 2024 1.830 1.830 1.710 1.780 39,889 +0.08(+4.71%)
Sep 25, 2024 1.760 1.830 1.660 1.700 133,444 -0.18(-9.57%)
Sep 24, 2024 2.050 2.080 1.750 1.880 63,345 +0.00(+0.00%)
Sep 23, 2024 2.010 2.058 1.830 1.880 66,288 -0.15(-7.39%)
Sep 20, 2024 2.280 2.373 2.000 2.030 110,728 -0.22(-9.78%)
Sep 19, 2024 2.300 2.400 2.210 2.250 47,226 +0.07(+3.21%)
Sep 18, 2024 2.230 2.360 2.105 2.180 55,717 -0.01(-0.46%)
Sep 17, 2024 2.310 2.450 2.110 2.190 175,830 -0.09(-3.95%)
Sep 16, 2024 2.080 2.290 2.020 2.280 122,929 +0.24(+11.76%)
Sep 13, 2024 2.070 2.150 1.960 2.040 53,974 -0.01(-0.49%)
Sep 12, 2024 1.830 2.073 1.760 2.050 70,426 +0.23(+12.64%)
Sep 11, 2024 1.880 1.920 1.750 1.820 46,161 -0.10(-5.21%)
Sep 10, 2024 1.960 1.970 1.850 1.920 31,709 +0.00(+0.00%)
Sep 09, 2024 1.970 2.097 1.850 1.920 49,995 -0.07(-3.52%)
Sep 06, 2024 2.250 2.250 1.966 1.990 148,251 -0.25(-11.16%)
Sep 05, 2024 2.290 2.315 2.060 2.240 67,394 -0.04(-1.75%)
Sep 04, 2024 2.180 2.430 2.160 2.280 331,705 +0.12(+5.56%)
Sep 03, 2024 2.230 2.372 2.120 2.160 40,176 -0.11(-4.85%)
Aug 30, 2024 2.780 2.805 2.100 2.270 129,018 -0.51(-18.35%)
Aug 29, 2024 2.940 3.110 2.730 2.780 184,948 -0.18(-6.08%)
Aug 28, 2024 3.160 3.190 2.930 2.960 123,201 -0.21(-6.62%)
Aug 27, 2024 3.340 3.340 3.130 3.170 63,888 -0.23(-6.76%)
Aug 26, 2024 3.760 3.970 3.120 3.400 101,596 -0.30(-8.11%)
Aug 23, 2024 3.420 3.750 3.320 3.700 115,152 +0.32(+9.47%)
Aug 22, 2024 3.010 3.620 3.010 3.380 282,636 +0.35(+11.55%)
Aug 21, 2024 3.050 3.300 2.875 3.030 414,392 -0.04(-1.30%)
Aug 20, 2024 3.410 3.420 3.020 3.070 42,687 -0.39(-11.27%)
Aug 19, 2024 3.390 3.620 3.340 3.460 75,078 +0.12(+3.59%)
Aug 16, 2024 3.380 3.510 3.200 3.340 39,519 -0.12(-3.47%)
Aug 15, 2024 3.510 3.760 3.258 3.460 85,176 +0.10(+2.98%)
Aug 14, 2024 3.490 3.576 3.110 3.360 152,494 -0.15(-4.27%)
Aug 13, 2024 2.960 3.610 2.960 3.510 256,267 +0.52(+17.39%)
Aug 12, 2024 4.220 4.360 2.920 2.990 287,952 -1.55(-34.14%)
Aug 09, 2024 4.410 4.662 4.100 4.540 200,879 +0.08(+1.79%)
Aug 08, 2024 3.990 4.532 3.800 4.460 188,847 +0.59(+15.25%)
Aug 07, 2024 4.670 4.860 3.854 3.870 189,396 -0.75(-16.23%)
Aug 06, 2024 4.760 4.948 4.440 4.620 145,840 -0.24(-4.94%)
Aug 05, 2024 4.210 5.400 4.200 4.860 318,913 +0.36(+8.00%)
Aug 02, 2024 5.840 5.840 4.295 4.500 294,439 -1.47(-24.62%)
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.