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

Caremax Inc (NQ: CMAX )

2.770 -0.050 (-1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
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%)
Oct 02, 2023 2.120 2.180 2.100 2.130 375,822 +0.01(+0.47%)
Sep 29, 2023 2.210 2.240 2.109 2.120 131,150 -0.07(-3.20%)
Sep 28, 2023 2.220 2.260 2.160 2.190 149,742 -0.03(-1.35%)
Sep 27, 2023 2.160 2.250 2.150 2.220 153,739 +0.09(+4.23%)
Sep 26, 2023 2.120 2.160 2.100 2.130 90,677 +0.00(+0.00%)
Sep 25, 2023 2.100 2.140 2.110 2.130 87,680 +0.03(+1.43%)
Sep 22, 2023 2.110 2.140 2.095 2.100 154,330 +0.00(+0.00%)
Sep 21, 2023 2.080 2.130 2.040 2.100 223,318 +0.00(+0.00%)
Sep 20, 2023 2.150 2.150 2.100 2.100 276,824 -0.03(-1.41%)
Sep 19, 2023 2.130 2.230 2.080 2.130 665,044 -0.01(-0.47%)
Sep 18, 2023 2.180 2.180 2.090 2.140 471,859 -0.04(-1.83%)
Sep 15, 2023 2.230 2.255 2.130 2.180 560,052 -0.03(-1.36%)
Sep 14, 2023 2.220 2.270 2.170 2.210 181,858 +0.00(+0.00%)
Sep 13, 2023 2.160 2.215 2.100 2.210 241,755 +0.06(+2.79%)
Sep 12, 2023 2.140 2.250 2.110 2.150 183,993 -0.02(-0.92%)
Sep 11, 2023 2.250 2.260 2.090 2.170 198,630 -0.05(-2.25%)
Sep 08, 2023 2.110 2.245 2.090 2.220 338,719 +0.12(+5.71%)
Sep 07, 2023 2.110 2.150 2.080 2.100 267,055 -0.01(-0.47%)
Sep 06, 2023 2.230 2.290 2.092 2.110 167,359 -0.12(-5.38%)
Sep 05, 2023 2.220 2.310 2.210 2.230 218,310 -0.01(-0.45%)
Sep 01, 2023 2.250 2.370 2.220 2.240 589,431 +0.01(+0.45%)
Aug 31, 2023 2.280 2.370 2.210 2.230 289,413 -0.04(-1.76%)
Aug 30, 2023 2.120 2.310 2.110 2.270 157,938 +0.13(+6.07%)
Aug 29, 2023 2.130 2.165 2.075 2.140 120,969 +0.01(+0.47%)
Aug 28, 2023 2.090 2.155 2.060 2.130 101,778 +0.04(+1.91%)
Aug 25, 2023 2.020 2.140 1.990 2.090 181,703 +0.09(+4.50%)
Aug 24, 2023 2.070 2.120 2.000 2.000 224,962 -0.11(-5.21%)
Aug 23, 2023 2.010 2.110 2.000 2.110 172,623 +0.10(+4.98%)
Aug 22, 2023 2.050 2.085 1.990 2.010 1,362,454 +0.00(+0.00%)
Aug 21, 2023 1.940 2.030 1.860 2.010 388,992 +0.07(+3.61%)
Aug 18, 2023 2.060 2.135 1.930 1.940 205,238 -0.17(-8.06%)
Aug 17, 2023 1.940 2.120 1.920 2.110 160,528 +0.15(+7.93%)
Aug 16, 2023 2.090 2.105 1.915 1.955 171,792 -0.17(-8.22%)
Aug 15, 2023 2.170 2.300 2.130 2.130 135,166 -0.08(-3.62%)
Aug 14, 2023 2.210 2.260 1.830 2.210 601,985 -0.04(-2.00%)
Aug 11, 2023 2.340 2.500 2.230 2.255 228,398 -0.29(-11.22%)
Aug 10, 2023 2.700 2.710 2.385 2.540 231,296 -0.13(-4.87%)
Aug 09, 2023 2.860 2.860 2.470 2.670 230,126 -0.08(-2.91%)
Aug 08, 2023 2.630 2.770 2.550 2.750 160,284 +0.10(+3.77%)
Aug 07, 2023 2.720 2.720 2.545 2.650 338,886 -0.06(-2.21%)
Aug 04, 2023 2.610 2.795 2.535 2.710 267,072 +0.14(+5.45%)
Aug 03, 2023 2.440 2.580 2.430 2.570 226,461 +0.08(+3.21%)
Aug 02, 2023 2.500 2.505 2.410 2.490 152,244 -0.01(-0.40%)
Aug 01, 2023 2.400 2.540 2.310 2.500 590,342 +0.11(+4.60%)
Jul 31, 2023 2.360 2.605 2.350 2.390 383,350 +0.07(+3.02%)
Jul 28, 2023 2.210 2.330 2.169 2.320 1,397,181 +0.13(+5.94%)
Jul 27, 2023 2.220 2.272 2.125 2.190 343,043 -0.01(-0.45%)
Jul 26, 2023 2.230 2.280 2.195 2.200 180,615 -0.04(-1.79%)
Jul 25, 2023 2.520 2.520 2.230 2.240 221,042 -0.16(-6.67%)
Jul 24, 2023 2.520 2.520 2.375 2.400 182,494 -0.08(-3.23%)
Jul 21, 2023 2.570 2.610 2.440 2.480 275,871 -0.05(-1.98%)
Jul 20, 2023 2.580 2.679 2.500 2.530 256,688 -0.09(-3.44%)
Jul 19, 2023 2.590 3.330 2.570 2.620 1,142,243 +0.04(+1.55%)
Jul 18, 2023 2.670 2.865 2.550 2.580 289,832 -0.11(-4.09%)
Jul 17, 2023 2.590 2.730 2.550 2.690 136,284 +0.15(+5.91%)
Jul 14, 2023 2.760 2.770 2.320 2.540 382,469 -0.19(-6.96%)
Jul 13, 2023 2.760 2.810 2.720 2.730 121,196 -0.03(-1.09%)
Jul 12, 2023 2.850 2.990 2.730 2.760 183,470 -0.03(-1.08%)
Jul 11, 2023 2.720 2.835 2.690 2.790 224,025 +0.08(+2.95%)
Jul 10, 2023 2.700 2.730 2.660 2.710 425,822 +0.00(+0.18%)
Jul 07, 2023 2.660 2.730 2.640 2.705 274,887 +0.03(+1.12%)
Jul 06, 2023 2.770 2.800 2.540 2.675 242,147 -0.16(-5.48%)
Jul 05, 2023 2.980 3.050 2.815 2.830 507,595 -0.15(-5.03%)
Jul 03, 2023 3.090 3.310 2.910 2.980 470,851 -0.13(-4.18%)
Jun 30, 2023 3.170 3.230 3.090 3.110 308,972 +0.00(+0.00%)
Jun 29, 2023 3.340 3.470 3.090 3.110 290,135 -0.22(-6.61%)
Jun 28, 2023 3.310 3.440 3.240 3.330 779,722 +0.02(+0.60%)
Jun 27, 2023 3.370 3.400 3.190 3.310 463,347 -0.06(-1.78%)
Jun 26, 2023 3.350 3.540 3.250 3.370 437,790 -0.02(-0.74%)
Jun 23, 2023 3.250 3.520 3.240 3.395 3,191,077 +0.06(+1.95%)
Jun 22, 2023 3.770 3.770 3.310 3.330 1,906,245 -0.47(-12.37%)
Jun 21, 2023 3.680 3.920 3.670 3.800 273,321 +0.09(+2.43%)
Jun 20, 2023 3.410 3.730 3.380 3.710 328,881 +0.25(+7.23%)
Jun 16, 2023 3.510 3.670 3.350 3.460 657,736 -0.05(-1.42%)
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.