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

Caremax Inc (NQ: CMAX )

0.6669 -0.0731 (-9.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.7502 0.8300 0.6669 0.6669 206,456 -0.07(-9.88%)
Nov 20, 2024 0.8061 0.8280 0.7300 0.7400 189,467 -0.06(-7.50%)
Nov 19, 2024 0.8200 0.9420 0.7300 0.8000 410,017 -0.07(-8.05%)
Nov 18, 2024 0.9880 0.9880 0.6950 0.8700 837,842 -0.81(-48.21%)
Nov 15, 2024 1.670 1.760 1.670 1.680 20,228 +0.02(+1.20%)
Nov 14, 2024 1.680 1.805 1.632 1.660 45,764 -0.07(-4.05%)
Nov 13, 2024 1.770 1.780 1.730 1.730 52,661 -0.08(-4.42%)
Nov 12, 2024 1.970 2.095 1.730 1.810 104,822 -0.15(-7.65%)
Nov 11, 2024 2.150 2.170 1.950 1.960 94,670 -0.15(-7.11%)
Nov 08, 2024 2.120 2.190 2.050 2.110 97,013 +0.02(+0.96%)
Nov 07, 2024 1.980 2.130 1.830 2.090 224,671 +0.07(+3.47%)
Nov 06, 2024 2.110 2.150 1.970 2.020 117,162 -0.04(-1.94%)
Nov 05, 2024 1.930 2.130 1.900 2.060 183,608 +0.09(+4.57%)
Nov 04, 2024 1.990 2.030 1.890 1.970 307,474 -0.09(-4.37%)
Nov 01, 2024 2.430 2.450 1.860 2.060 3,483,622 -0.11(-5.07%)
Oct 31, 2024 2.110 2.460 1.950 2.170 3,032,922 +0.15(+7.43%)
Oct 30, 2024 1.510 2.580 1.440 2.020 7,127,166 +0.49(+32.03%)
Oct 29, 2024 1.660 1.660 1.510 1.530 54,439 -0.02(-1.29%)
Oct 28, 2024 1.620 1.740 1.500 1.550 38,714 -0.07(-4.32%)
Oct 25, 2024 1.570 1.700 1.560 1.620 33,672 -0.04(-2.41%)
Oct 24, 2024 1.400 1.880 1.400 1.660 345,129 +0.27(+19.42%)
Oct 23, 2024 1.800 1.810 1.180 1.390 326,389 -0.43(-23.63%)
Oct 22, 2024 1.900 1.900 1.800 1.820 22,504 -0.07(-3.70%)
Oct 21, 2024 1.900 1.932 1.790 1.890 32,944 -0.01(-0.53%)
Oct 18, 2024 2.190 2.390 1.860 1.900 92,380 -0.25(-11.63%)
Oct 17, 2024 1.970 2.200 1.970 2.150 65,402 +0.22(+11.40%)
Oct 16, 2024 1.960 2.250 1.890 1.930 156,907 -0.03(-1.53%)
Oct 15, 2024 1.730 1.960 1.720 1.960 81,705 +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 13,896 -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%)
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.