CareMax Inc (CMAX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -23.3009708738 | 2.06 | 2.1695 | 1.55 | 68234 | 1.86729972 | CS |
| 4 | -1.07 | -40.3773584906 | 2.65 | 4.82 | 1.55 | 1000405 | 3.2067369 | CS |
| 12 | -1.54 | -49.358974359 | 3.12 | 4.82 | 1.55 | 353143 | 3.19642092 | CS |
| 26 | -10.009 | -86.3663819139 | 11.589 | 16.32 | 1.55 | 234639 | 4.78199378 | CS |
| 52 | -74.02 | -97.9100529101 | 75.6 | 85.8 | 1.55 | 295357 | 26.22962751 | CS |
| 156 | -327.52 | -99.5199027651 | 329.1 | 345 | 1.55 | 400175 | 130.59526467 | CS |
| 260 | -441.82 | -99.6436626071 | 443.4 | 477.417 | 1.55 | 396691 | 137.28220285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.58 | -0.18 | -10.23 | 1.78 | 1.82 | 1.55 | 61773 |
| 1721342100 | 1.76 | -0.2 | -10.20 | 1.96 | 2.0299999 | 1.73 | 54889 |
| 1721255700 | 1.96 | -0.05 | -2.49 | 1.97 | 2.0299999 | 1.94 | 74046 |
| 1721169300 | 2.0099999 | 0.06 | 3.08 | 1.97 | 2.04 | 1.92 | 64123 |
| 1721082900 | 1.95 | -0.2 | -9.30 | 2.06 | 2.1695 | 1.95 | 91297 |
| 1720823700 | 2.15 | 0 | 0.00 | 2.18 | 2.315 | 2.05 | 134885 |
| 1720737300 | 2.15 | -0.19 | -8.12 | 2.2799999 | 2.5099999 | 2.14 | 91437 |
| 1720650900 | 2.34 | 0.1 | 4.46 | 2.18 | 2.34 | 2.18 | 53386 |
| 1720564500 | 2.24 | -0.03 | -1.32 | 2.2 | 2.62 | 2 | 111846 |
| 1720478100 | 2.27 | 0.09 | 4.13 | 2.17 | 2.36 | 2.09 | 89420 |
| 1720218900 | 2.18 | -0.17 | -7.23 | 2.3 | 2.49 | 1.98 | 134350 |
| 1720040640 | 2.35 | 0.18 | 8.29 | 2.14 | 2.35 | 2.08 | 73450 |
| 1719959700 | 2.17 | -0.18 | -7.66 | 2.2799999 | 2.34 | 1.9513 | 98642 |
| 1719873300 | 2.35 | -1 | -29.85 | 2.81 | 3.09 | 2.29 | 306228 |
| 1719614100 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
| 1719527700 | 3.35 | -0.06 | -1.76 | 3.12 | 3.49 | 2.72 | 716068 |
| 1719441300 | 3.41 | 1.51 | 79.47 | 1.91 | 4.1199 | 1.91 | 13749062 |
| 1719354900 | 1.9 | -0.26 | -12.04 | 2.36 | 2.36 | 1.88 | 78375 |
| 1719268500 | 2.16 | -0.48 | -18.18 | 2.65 | 2.9138 | 2.16 | 53001 |
| 1719009300 | 2.64 | 0.08 | 3.13 | 2.64 | 2.93 | 2.64 | 40216 |
| 1718922900 | 2.56 | -0.29 | -10.18 | 2.87 | 3 | 2.49 | 59078 |
| 1718750100 | 2.85 | -0.28 | -8.95 | 3.06 | 3.1002 | 2.85 | 43841 |
| 1718663700 | 3.13 | 0.38 | 13.82 | 2.75 | 3.29 | 2.75 | 29682 |
| 1718404500 | 2.75 | -0.2 | -6.62 | 2.95 | 3.05 | 2.67 | 26687 |
| 1718318100 | 2.945 | -0.33 | -9.94 | 3.21 | 3.2799999 | 2.815 | 23971 |
| 1718231700 | 3.27 | 0.32 | 10.85 | 2.91 | 3.4788 | 2.89 | 64670 |
| 1718145300 | 2.95 | 0.02 | 0.68 | 2.9 | 3.07 | 2.54 | 25521 |
| 1718058900 | 2.93 | 0.27 | 10.15 | 2.64 | 2.9893 | 2.61 | 21291 |
| 1717799700 | 2.66 | 0.08 | 3.10 | 2.5 | 2.66 | 2.45 | 40881 |
| 1717713300 | 2.58 | -0.25 | -8.83 | 2.83 | 2.867 | 2.57 | 17565 |
| 1717626900 | 2.83 | 0.26 | 10.12 | 2.58 | 2.83 | 2.5768 | 14136 |
| 1717540500 | 2.57 | -0.1 | -3.75 | 2.67 | 2.7964 | 2.4516 | 31342 |
| 1717454100 | 2.67 | -0.26 | -8.87 | 2.94 | 2.94 | 2.67 | 21424 |
| 1717194900 | 2.93 | 0.05 | 1.74 | 2.8 | 2.98 | 2.7599999 | 15447 |
| 1717108500 | 2.88 | -0.03 | -1.03 | 2.97 | 3.05 | 2.88 | 17889 |
| 1717022100 | 2.91 | 0.02 | 0.69 | 2.83 | 3 | 2.765 | 11103 |
| 1716935700 | 2.89 | 0.15 | 5.47 | 2.71 | 3.08 | 2.61 | 26022 |
| 1716590100 | 2.74 | -0.15 | -5.19 | 2.9 | 2.97 | 2.71 | 15385 |
| 1716503700 | 2.89 | -0.36 | -11.08 | 3.25 | 3.36 | 2.81 | 33564 |
| 1716417300 | 3.25 | -0.16 | -4.69 | 3.55 | 3.6594 | 3.12 | 27742 |
| 1716330900 | 3.41 | 0.55 | 19.23 | 2.84 | 3.5 | 2.82 | 54954 |
| 1716244500 | 2.86 | -0.03 | -1.04 | 2.7599999 | 3.0381 | 2.75 | 7503 |
| 1715985300 | 2.89 | 0.12 | 4.33 | 2.7599999 | 2.99 | 2.7 | 16060 |
| 1715898900 | 2.77 | -0.05 | -1.77 | 2.96 | 3 | 2.67 | 34054 |
| 1715812500 | 2.82 | 0.04 | 1.44 | 2.77 | 3.05 | 2.7599999 | 34844 |
| 1715726100 | 2.7799999 | -0.13 | -4.47 | 2.93 | 3.14 | 2.7799999 | 46008 |
| 1715639700 | 2.91 | -0.08 | -2.68 | 2.99 | 3.25 | 2.9013 | 22027 |
| 1715380500 | 2.99 | -0.02 | -0.66 | 3.07 | 3.2899 | 2.91 | 26143 |
| 1715294100 | 3.0099999 | -0.31 | -9.34 | 3.36 | 3.3799 | 3.0099999 | 20276 |
| 1715207700 | 3.32 | 0.07 | 2.15 | 3.23 | 3.4235 | 3.1936 | 26594 |
| 1715121300 | 3.25 | 0.16 | 5.18 | 3.05 | 3.475 | 3.05 | 22372 |
| 1715034900 | 3.09 | -0.22 | -6.65 | 3.31 | 3.515 | 2.95 | 44120 |
| 1714775700 | 3.31 | -0.14 | -4.06 | 3.58 | 3.609 | 3.25 | 16246 |
| 1714689300 | 3.45 | -0.51 | -12.88 | 4.04 | 4.12 | 3.35 | 60143 |
| 1714602900 | 3.96 | 0.39 | 10.92 | 3.59 | 4.05 | 3.49 | 47960 |
| 1714516500 | 3.57 | 0.27 | 8.18 | 3.32 | 3.75 | 3.2599999 | 27913 |
| 1714430100 | 3.3 | 0.18 | 5.77 | 3.12 | 3.52 | 2.98 | 16713 |
| 1714170900 | 3.12 | 0.26 | 8.90 | 2.86 | 3.3 | 2.86 | 30117 |
| 1714084500 | 2.865 | -0.4 | -12.12 | 3.18 | 3.34 | 2.85 | 16872 |
| 1713998100 | 3.2599999 | -0.23 | -6.59 | 3.39 | 4.04 | 3.11 | 175535 |
| 1713911700 | 3.49 | 0.28 | 8.72 | 3.3 | 4.22 | 3.225 | 162098 |
| 1713825300 | 3.21 | 0.64 | 24.90 | 2.55 | 3.3 | 2.48 | 50414 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
