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 (%)
May 31, 2024 2.800 2.980 2.760 2.930 15,447 +0.05(+1.74%)
May 30, 2024 2.970 3.050 2.880 2.880 17,898 -0.03(-1.03%)
May 29, 2024 2.820 3.000 2.820 2.910 11,103 +0.02(+0.69%)
May 28, 2024 2.710 3.080 2.610 2.890 26,488 +0.15(+5.47%)
May 24, 2024 2.840 2.970 2.710 2.740 15,387 -0.15(-5.19%)
May 23, 2024 3.250 3.360 2.810 2.890 33,564 -0.36(-11.08%)
May 22, 2024 3.550 3.659 3.120 3.250 27,742 -0.16(-4.69%)
May 21, 2024 2.840 3.500 2.820 3.410 54,956 +0.55(+19.23%)
May 20, 2024 2.760 3.038 2.760 2.860 7,503 -0.03(-1.04%)
May 17, 2024 2.760 2.990 2.700 2.890 16,060 +0.12(+4.33%)
May 16, 2024 2.960 3.000 2.670 2.770 34,054 -0.05(-1.77%)
May 15, 2024 2.770 3.050 2.760 2.820 34,844 +0.04(+1.44%)
May 14, 2024 2.930 3.140 2.780 2.780 46,008 -0.13(-4.47%)
May 13, 2024 2.990 3.250 2.901 2.910 22,027 -0.08(-2.68%)
May 10, 2024 3.070 3.290 2.910 2.990 26,143 -0.02(-0.66%)
May 09, 2024 3.360 3.380 3.010 3.010 20,276 -0.31(-9.34%)
May 08, 2024 3.230 3.424 3.194 3.320 26,594 +0.07(+2.15%)
May 07, 2024 3.050 3.475 3.050 3.250 22,372 +0.16(+5.18%)
May 06, 2024 3.310 3.515 2.950 3.090 44,120 -0.22(-6.65%)
May 03, 2024 3.580 3.609 3.250 3.310 16,246 -0.14(-4.06%)
May 02, 2024 4.040 4.120 3.350 3.450 60,143 -0.51(-12.88%)
May 01, 2024 3.590 4.050 3.490 3.960 47,960 +0.39(+10.92%)
Apr 30, 2024 3.320 3.750 3.260 3.570 27,915 +0.27(+8.18%)
Apr 29, 2024 3.120 3.520 2.980 3.300 16,713 +0.18(+5.77%)
Apr 26, 2024 2.860 3.300 2.860 3.120 30,117 +0.25(+8.90%)
Apr 25, 2024 3.180 3.340 2.850 2.865 16,872 -0.39(-12.12%)
Apr 24, 2024 3.390 4.040 3.110 3.260 175,535 -0.23(-6.59%)
Apr 23, 2024 3.300 4.220 3.225 3.490 162,098 +0.28(+8.72%)
Apr 22, 2024 2.550 3.300 2.530 3.210 50,414 +0.64(+24.90%)
Apr 19, 2024 2.350 2.740 2.239 2.570 53,378 +0.17(+7.08%)
Apr 18, 2024 2.520 2.702 2.235 2.400 58,364 -0.11(-4.38%)
Apr 17, 2024 2.930 3.090 2.480 2.510 79,818 -0.42(-14.33%)
Apr 16, 2024 3.190 3.190 2.920 2.930 31,558 -0.32(-9.85%)
Apr 15, 2024 3.390 3.780 3.141 3.250 81,999 +0.04(+1.25%)
Apr 12, 2024 2.900 3.890 2.880 3.210 296,036 +0.33(+11.46%)
Apr 11, 2024 3.260 3.260 2.745 2.880 50,443 -0.31(-9.72%)
Apr 10, 2024 3.700 3.730 3.090 3.190 61,657 -0.60(-15.83%)
Apr 09, 2024 4.050 4.280 3.630 3.790 73,296 -0.23(-5.72%)
Apr 08, 2024 4.440 4.538 3.870 4.020 99,913 -0.32(-7.37%)
Apr 05, 2024 4.510 4.780 4.230 4.340 31,240 -0.25(-5.45%)
Apr 04, 2024 4.440 4.780 4.350 4.590 38,009 +0.17(+3.85%)
Apr 03, 2024 4.590 4.852 4.060 4.420 41,930 -0.20(-4.33%)
Apr 02, 2024 4.810 5.410 4.550 4.620 97,011 -0.30(-6.10%)
Apr 01, 2024 4.880 5.090 4.540 4.920 81,135 +0.10(+2.07%)
Mar 28, 2024 4.470 5.170 4.470 4.820 33,939 +0.42(+9.55%)
Mar 27, 2024 4.130 4.480 4.000 4.400 54,776 +0.34(+8.37%)
Mar 26, 2024 4.940 5.185 3.920 4.060 91,367 -0.77(-15.94%)
Mar 25, 2024 5.800 5.800 4.830 4.830 40,480 -1.04(-17.72%)
Mar 22, 2024 6.470 6.800 5.700 5.870 198,508 -0.40(-6.38%)
Mar 21, 2024 5.830 6.570 5.520 6.270 171,410 +0.80(+14.63%)
Mar 20, 2024 5.000 5.920 4.592 5.470 193,154 +0.57(+11.63%)
Mar 19, 2024 4.260 5.205 4.260 4.900 128,390 +0.66(+15.57%)
Mar 18, 2024 5.000 5.220 3.720 4.240 172,555 -1.30(-23.47%)
Mar 15, 2024 5.260 5.580 5.050 5.540 53,179 +0.34(+6.54%)
Mar 14, 2024 5.880 5.880 5.050 5.200 33,996 -0.61(-10.50%)
Mar 13, 2024 6.500 6.790 5.710 5.810 47,200 -0.73(-11.16%)
Mar 12, 2024 7.340 8.860 5.480 6.540 237,563 -0.30(-4.39%)
Mar 11, 2024 11.19 11.36 6.710 6.840 163,098 -4.36(-38.93%)
Mar 08, 2024 13.96 13.96 10.92 11.20 45,781 -2.76(-19.77%)
Mar 07, 2024 15.28 15.86 13.42 13.96 92,141 -0.94(-6.31%)
Mar 06, 2024 11.89 16.32 11.65 14.90 143,550 +3.01(+25.32%)
Mar 05, 2024 7.720 13.34 7.715 11.89 359,049 +4.18(+54.22%)
Mar 04, 2024 7.690 7.980 7.549 7.710 17,399 +0.03(+0.39%)
Mar 01, 2024 7.946 7.946 7.420 7.680 20,801 -0.01(-0.13%)
Feb 29, 2024 7.090 8.030 7.055 7.690 39,828 +0.75(+10.81%)
Feb 28, 2024 7.050 7.510 6.780 6.940 29,775 -0.23(-3.21%)
Feb 27, 2024 8.360 8.388 6.880 7.170 65,432 -1.26(-14.95%)
Feb 26, 2024 7.350 8.490 7.330 8.430 83,745 +0.74(+9.62%)
Feb 23, 2024 7.460 7.950 7.210 7.690 29,851 +0.01(+0.13%)
Feb 22, 2024 6.440 7.680 5.870 7.680 75,579 +1.23(+19.07%)
Feb 21, 2024 4.920 6.860 4.920 6.450 86,037 +1.56(+31.90%)
Feb 20, 2024 4.440 5.110 4.440 4.890 78,088 +0.49(+11.14%)
Feb 16, 2024 4.400 4.656 4.310 4.400 14,273 -0.03(-0.68%)
Feb 15, 2024 4.680 4.810 4.390 4.430 29,936 -0.24(-5.14%)
Feb 14, 2024 4.160 4.670 4.100 4.670 26,652 +0.54(+13.08%)
Feb 13, 2024 4.580 4.606 4.087 4.130 39,549 -0.55(-11.75%)
Feb 12, 2024 5.040 5.132 4.610 4.680 114,805 -0.36(-7.14%)
Feb 09, 2024 5.380 5.580 4.880 5.040 36,779 -0.18(-3.45%)
Feb 08, 2024 6.230 6.370 5.220 5.220 34,441 -0.84(-13.86%)
Feb 07, 2024 7.240 7.240 6.020 6.060 44,626 -1.17(-16.18%)
Feb 06, 2024 7.470 7.740 7.220 7.230 53,497 -0.44(-5.74%)
Feb 05, 2024 6.800 7.890 6.760 7.670 147,022 +0.12(+1.59%)
Feb 02, 2024 6.750 11.80 6.150 7.550 914,089 +0.78(+11.52%)
Feb 01, 2024 7.890 9.000 6.560 6.770 150,023 +6.43(+1871.46%)
Jan 31, 2024 0.4481 0.4700 0.3434 0.3434 1,248,661 -0.09(-20.60%)
Jan 30, 2024 0.4100 0.4800 0.3806 0.4325 1,021,575 +0.04(+10.61%)
Jan 29, 2024 0.4053 0.4490 0.3800 0.3910 133,201 -0.02(-4.63%)
Jan 26, 2024 0.4100 0.4300 0.4100 0.4100 79,422 -0.01(-1.20%)
Jan 25, 2024 0.4728 0.4728 0.4105 0.4150 112,610 -0.04(-7.84%)
Jan 24, 2024 0.4425 0.4703 0.4383 0.4503 251,101 +0.01(+2.29%)
Jan 23, 2024 0.4450 0.4450 0.4022 0.4402 145,919 -0.01(-1.68%)
Jan 22, 2024 0.3863 0.4484 0.3610 0.4477 218,684 +0.07(+17.82%)
Jan 19, 2024 0.3300 0.3931 0.3010 0.3800 375,672 +0.07(+21.06%)
Jan 18, 2024 0.3191 0.3224 0.3012 0.3139 134,595 -0.01(-2.18%)
Jan 17, 2024 0.3251 0.3264 0.3208 0.3209 93,662 -0.01(-2.08%)
Jan 16, 2024 0.3900 0.3905 0.3277 0.3277 191,201 -0.04(-11.43%)
Jan 12, 2024 0.3400 0.3735 0.3204 0.3700 314,112 +0.04(+13.08%)
Jan 11, 2024 0.3600 0.3731 0.3216 0.3272 268,964 -0.04(-10.04%)
Jan 10, 2024 0.3992 0.3992 0.3600 0.3637 213,307 -0.00(-0.52%)
Jan 09, 2024 0.4000 0.4090 0.3616 0.3656 251,290 -0.05(-11.13%)
Jan 08, 2024 0.4078 0.4120 0.3850 0.4114 206,456 +0.01(+2.44%)
Jan 05, 2024 0.4159 0.4199 0.3850 0.4016 317,470 -0.01(-2.50%)
Jan 04, 2024 0.4100 0.4200 0.3925 0.4119 347,964 -0.00(-1.08%)
Jan 03, 2024 0.4328 0.4353 0.4019 0.4164 303,925 -0.03(-6.91%)
Jan 02, 2024 0.5075 0.5170 0.4310 0.4473 3,059,284 -0.05(-10.22%)
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%)
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.