Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caremax Inc (NQ: CMAX )

2.930 +0.050 (+1.74%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.5300 0.5300 0.4800 0.4982 467,261 -0.02(-4.39%)
Dec 28, 2023 0.5417 0.5599 0.4979 0.5211 375,541 -0.01(-1.49%)
Dec 27, 2023 0.4800 0.5800 0.4800 0.5290 510,595 +0.06(+12.03%)
Dec 26, 2023 0.4257 0.4900 0.4200 0.4722 578,329 +0.05(+12.83%)
Dec 22, 2023 0.4349 0.4799 0.4000 0.4185 2,187,415 -0.01(-2.67%)
Dec 21, 2023 0.4399 0.4640 0.4280 0.4300 381,978 -0.01(-2.87%)
Dec 20, 2023 0.4509 0.4903 0.4300 0.4427 490,426 +0.01(+2.19%)
Dec 19, 2023 0.4690 0.4690 0.4267 0.4332 385,725 -0.02(-3.73%)
Dec 18, 2023 0.4700 0.4870 0.4450 0.4500 324,394 -0.02(-4.34%)
Dec 15, 2023 0.5000 0.5100 0.4613 0.4704 735,708 -0.04(-7.37%)
Dec 14, 2023 0.5000 0.5443 0.4921 0.5078 333,256 +0.02(+3.30%)
Dec 13, 2023 0.5050 0.5099 0.4577 0.4916 391,018 -0.01(-1.68%)
Dec 12, 2023 0.5007 0.5100 0.4773 0.5000 306,687 +0.00(+0.00%)
Dec 11, 2023 0.7100 0.7100 0.4958 0.5000 580,912 -0.21(-29.58%)
Dec 08, 2023 0.7700 0.7995 0.7001 0.7100 191,052 -0.05(-6.58%)
Dec 07, 2023 0.7600 0.8113 0.7500 0.7600 197,112 +0.01(+1.33%)
Dec 06, 2023 0.7300 0.7554 0.7296 0.7500 100,840 +0.02(+2.80%)
Dec 05, 2023 0.7590 0.7800 0.7240 0.7296 153,287 -0.02(-2.59%)
Dec 04, 2023 0.7100 0.7875 0.7100 0.7490 337,839 +0.04(+5.49%)
Dec 01, 2023 0.6900 0.7110 0.6835 0.7100 425,787 +0.03(+4.41%)
Nov 30, 2023 0.7400 0.7495 0.6734 0.6800 262,751 -0.06(-8.11%)
Nov 29, 2023 0.7300 0.7500 0.7300 0.7400 229,623 +0.01(+1.37%)
Nov 28, 2023 0.7700 0.7800 0.6400 0.7300 1,859,529 -0.02(-2.67%)
Nov 27, 2023 0.7600 0.7699 0.6866 0.7500 529,140 +0.02(+3.02%)
Nov 24, 2023 0.7240 0.8087 0.7000 0.7280 136,827 -0.02(-2.67%)
Nov 22, 2023 0.6972 0.7700 0.6913 0.7480 455,842 +0.04(+5.10%)
Nov 21, 2023 0.9300 0.9500 0.6901 0.7117 665,608 -0.25(-25.86%)
Nov 20, 2023 0.9500 0.9661 0.8522 0.9600 360,237 +0.01(+1.05%)
Nov 17, 2023 0.9400 1.000 0.9400 0.9500 846,251 +0.01(+0.99%)
Nov 16, 2023 1.050 1.070 0.9143 0.9407 690,826 -0.14(-13.30%)
Nov 15, 2023 1.210 1.270 1.080 1.085 352,323 -0.15(-11.79%)
Nov 14, 2023 1.120 1.230 1.075 1.230 2,106,364 +0.09(+7.89%)
Nov 13, 2023 1.270 1.278 1.050 1.140 253,105 -0.11(-9.16%)
Nov 10, 2023 1.420 1.438 1.250 1.255 210,744 -0.21(-14.33%)
Nov 09, 2023 1.800 1.830 1.460 1.465 197,499 -0.24(-14.08%)
Nov 08, 2023 1.880 1.880 1.680 1.705 104,362 -0.17(-8.82%)
Nov 07, 2023 1.850 1.955 1.820 1.870 211,206 -0.01(-0.53%)
Nov 06, 2023 2.040 2.050 1.880 1.880 70,164 -0.09(-4.57%)
Nov 03, 2023 1.920 2.060 1.920 1.970 237,998 +0.06(+3.14%)
Nov 02, 2023 1.800 1.920 1.800 1.910 142,462 +0.11(+6.11%)
Nov 01, 2023 1.950 2.043 1.790 1.800 589,745 -0.20(-10.00%)
Oct 31, 2023 2.180 2.180 1.975 2.000 80,477 +0.00(+0.00%)
Oct 30, 2023 2.060 2.110 1.950 2.000 89,507 -0.03(-1.48%)
Oct 27, 2023 2.130 2.150 2.020 2.030 101,394 -0.10(-4.69%)
Oct 26, 2023 2.280 2.305 2.090 2.130 152,380 -0.13(-5.75%)
Oct 25, 2023 2.380 2.490 2.250 2.260 191,987 -0.15(-6.22%)
Oct 24, 2023 2.290 2.440 2.280 2.410 84,453 +0.14(+6.17%)
Oct 23, 2023 2.330 2.450 2.250 2.270 94,539 -0.01(-0.44%)
Oct 20, 2023 2.260 2.370 2.250 2.280 105,530 +0.02(+0.88%)
Oct 19, 2023 2.250 2.295 2.250 2.260 136,281 +0.01(+0.44%)
Oct 18, 2023 2.260 2.305 2.250 2.250 217,973 -0.06(-2.60%)
Oct 17, 2023 2.340 2.440 2.250 2.310 186,578 -0.06(-2.53%)
Oct 16, 2023 2.690 2.840 2.350 2.370 298,888 -0.29(-10.90%)
Oct 13, 2023 2.580 2.680 2.429 2.660 138,176 +0.10(+3.91%)
Oct 12, 2023 2.630 2.640 2.500 2.560 114,530 -0.08(-3.03%)
Oct 11, 2023 2.620 2.680 2.530 2.640 138,130 +0.01(+0.38%)
Oct 10, 2023 2.370 2.640 2.370 2.630 175,178 +0.27(+11.44%)
Oct 09, 2023 2.410 2.460 2.300 2.360 126,617 -0.10(-4.07%)
Oct 06, 2023 2.420 2.510 2.290 2.460 123,420 +0.00(+0.00%)
Oct 05, 2023 2.220 2.510 2.207 2.460 280,425 +0.22(+9.82%)
Oct 04, 2023 2.120 2.310 2.110 2.240 250,551 +0.11(+5.16%)
Oct 03, 2023 2.130 2.160 2.090 2.130 244,511 +0.00(+0.00%)
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.