CareMax, Inc. (CMAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.5900 | 4.0500 | 3.4900 | 3.9600 | 3.9600 | 47,900 |
| Apr 30, 2024 | 3.3200 | 3.7500 | 3.2600 | 3.5700 | 3.5700 | 27,900 |
| Apr 29, 2024 | 3.1200 | 3.5200 | 2.9800 | 3.3000 | 3.3000 | 16,700 |
| Apr 26, 2024 | 2.8600 | 3.3000 | 2.8600 | 3.1200 | 3.1200 | 30,100 |
| Apr 25, 2024 | 3.1800 | 3.3400 | 2.8500 | 2.8650 | 2.8650 | 16,900 |
| Apr 24, 2024 | 3.3900 | 4.0400 | 3.1100 | 3.2600 | 3.2600 | 175,500 |
| Apr 23, 2024 | 3.3000 | 4.2200 | 3.2250 | 3.4900 | 3.4900 | 162,100 |
| Apr 22, 2024 | 2.5500 | 3.3000 | 2.5300 | 3.2100 | 3.2100 | 50,400 |
| Apr 19, 2024 | 2.3500 | 2.7400 | 2.2390 | 2.5700 | 2.5700 | 53,300 |
| Apr 18, 2024 | 2.5200 | 2.7020 | 2.2350 | 2.4000 | 2.4000 | 58,400 |
| Apr 17, 2024 | 2.9300 | 3.0900 | 2.4800 | 2.5100 | 2.5100 | 79,800 |
| Apr 16, 2024 | 3.1900 | 3.1900 | 2.9200 | 2.9300 | 2.9300 | 31,600 |
| Apr 15, 2024 | 3.3900 | 3.7800 | 3.1410 | 3.2500 | 3.2500 | 82,000 |
| Apr 12, 2024 | 2.9000 | 3.8900 | 2.8800 | 3.2100 | 3.2100 | 296,000 |
| Apr 11, 2024 | 3.2600 | 3.2600 | 2.7450 | 2.8800 | 2.8800 | 50,300 |
| Apr 10, 2024 | 3.7000 | 3.7300 | 3.0900 | 3.1900 | 3.1900 | 61,700 |
| Apr 09, 2024 | 4.0500 | 4.2800 | 3.6300 | 3.7900 | 3.7900 | 73,300 |
| Apr 08, 2024 | 4.4400 | 4.5390 | 3.8700 | 4.0200 | 4.0200 | 99,900 |
| Apr 05, 2024 | 4.5100 | 4.7800 | 4.2300 | 4.3400 | 4.3400 | 31,200 |
| Apr 04, 2024 | 4.4400 | 4.7800 | 4.3500 | 4.5900 | 4.5900 | 38,000 |
| Apr 03, 2024 | 4.5900 | 4.8520 | 4.0600 | 4.4200 | 4.4200 | 41,900 |
| Apr 02, 2024 | 4.8100 | 5.4100 | 4.5500 | 4.6200 | 4.6200 | 97,000 |
| Apr 01, 2024 | 4.8800 | 5.0900 | 4.5400 | 4.9200 | 4.9200 | 81,100 |
| Mar 28, 2024 | 4.4700 | 5.1700 | 4.4700 | 4.8200 | 4.8200 | 33,900 |
| Mar 27, 2024 | 4.1300 | 4.4800 | 4.0000 | 4.4000 | 4.4000 | 54,800 |
| Mar 26, 2024 | 4.9400 | 5.1850 | 3.9200 | 4.0600 | 4.0600 | 91,400 |
| Mar 25, 2024 | 5.8000 | 5.8000 | 4.8300 | 4.8300 | 4.8300 | 40,400 |
| Mar 22, 2024 | 6.4700 | 6.8000 | 5.7000 | 5.8700 | 5.8700 | 198,500 |
| Mar 21, 2024 | 5.8300 | 6.5700 | 5.5200 | 6.2700 | 6.2700 | 171,400 |
| Mar 20, 2024 | 5.0000 | 5.9200 | 4.5920 | 5.4700 | 5.4700 | 193,200 |
| Mar 19, 2024 | 4.2600 | 5.2050 | 4.2600 | 4.9000 | 4.9000 | 128,400 |
| Mar 18, 2024 | 5.0000 | 5.2200 | 3.7200 | 4.2400 | 4.2400 | 173,100 |
| Mar 15, 2024 | 5.2600 | 5.5800 | 5.0500 | 5.5400 | 5.5400 | 53,200 |
| Mar 14, 2024 | 5.8800 | 5.8800 | 5.0500 | 5.2000 | 5.2000 | 34,000 |
| Mar 13, 2024 | 6.5000 | 6.7900 | 5.7100 | 5.8100 | 5.8100 | 47,200 |
| Mar 12, 2024 | 7.3400 | 8.8600 | 5.4800 | 6.5400 | 6.5400 | 237,500 |
| Mar 11, 2024 | 11.1900 | 11.3600 | 6.7100 | 6.8400 | 6.8400 | 163,800 |
| Mar 08, 2024 | 13.9600 | 13.9600 | 10.9200 | 11.2000 | 11.2000 | 45,600 |
| Mar 07, 2024 | 15.2800 | 15.8600 | 13.4200 | 13.9600 | 13.9600 | 92,100 |
| Mar 06, 2024 | 11.8900 | 16.3200 | 11.6510 | 14.9000 | 14.9000 | 143,600 |
| Mar 05, 2024 | 7.7150 | 13.3400 | 7.7150 | 11.8900 | 11.8900 | 359,000 |
| Mar 04, 2024 | 7.6900 | 7.9800 | 7.5490 | 7.7100 | 7.7100 | 17,400 |
| Mar 01, 2024 | 7.9460 | 7.9460 | 7.4200 | 7.6800 | 7.6800 | 20,800 |
| Feb 29, 2024 | 7.0900 | 8.0300 | 7.0550 | 7.6900 | 7.6900 | 39,800 |
| Feb 28, 2024 | 7.0500 | 7.5100 | 6.7800 | 6.9400 | 6.9400 | 29,800 |
| Feb 27, 2024 | 8.3600 | 8.3880 | 6.8800 | 7.1700 | 7.1700 | 65,400 |
| Feb 26, 2024 | 7.3500 | 8.4900 | 7.3300 | 8.4300 | 8.4300 | 83,600 |
| Feb 23, 2024 | 7.4600 | 7.9500 | 7.2100 | 7.6900 | 7.6900 | 29,700 |
| Feb 22, 2024 | 6.4400 | 7.6800 | 5.8700 | 7.6800 | 7.6800 | 75,600 |
| Feb 21, 2024 | 4.9200 | 6.8600 | 4.9200 | 6.4500 | 6.4500 | 86,400 |
| Feb 20, 2024 | 4.4400 | 5.1100 | 4.4400 | 4.8900 | 4.8900 | 78,100 |
| Feb 16, 2024 | 4.4000 | 4.6560 | 4.3100 | 4.4000 | 4.4000 | 14,200 |
| Feb 15, 2024 | 4.6800 | 4.8100 | 4.3900 | 4.4300 | 4.4300 | 29,900 |
| Feb 14, 2024 | 4.1600 | 4.6700 | 4.1000 | 4.6700 | 4.6700 | 26,700 |
| Feb 13, 2024 | 4.5800 | 4.6060 | 4.0870 | 4.1300 | 4.1300 | 40,000 |
| Feb 12, 2024 | 5.0400 | 5.1320 | 4.6100 | 4.6800 | 4.6800 | 116,700 |
| Feb 09, 2024 | 5.3800 | 5.5800 | 4.8800 | 5.0400 | 5.0400 | 36,700 |
| Feb 08, 2024 | 6.2300 | 6.3700 | 5.2200 | 5.2200 | 5.2200 | 34,400 |
| Feb 07, 2024 | 7.2400 | 7.2400 | 6.0200 | 6.0600 | 6.0600 | 44,600 |
| Feb 06, 2024 | 7.4700 | 7.7400 | 7.2200 | 7.2300 | 7.2300 | 53,500 |
| Feb 05, 2024 | 6.8000 | 7.8900 | 6.7600 | 7.6700 | 7.6700 | 147,000 |
| Feb 02, 2024 | 6.7500 | 11.8000 | 6.1500 | 7.5500 | 7.5500 | 913,600 |
| Feb 01, 2024 | 7.8900 | 9.0000 | 6.5600 | 6.7700 | 6.7700 | 150,000 |
| Feb 01, 2024 | 1:30 Stock Split | |||||
| Jan 31, 2024 | 13.4400 | 14.1000 | 10.2900 | 10.2900 | 10.2900 | 42,200 |
| Jan 30, 2024 | 12.3000 | 14.4000 | 11.4300 | 12.9900 | 12.9900 | 34,093 |
| Jan 29, 2024 | 12.1500 | 13.4700 | 11.4000 | 11.7300 | 11.7300 | 4,487 |
| Jan 26, 2024 | 12.4500 | 12.9000 | 12.3000 | 12.3000 | 12.3000 | 2,647 |
| Jan 25, 2024 | 14.1900 | 14.1900 | 12.3300 | 12.4500 | 12.4500 | 3,753 |
| Jan 24, 2024 | 13.2900 | 14.1000 | 13.1400 | 13.5000 | 13.5000 | 8,370 |
| Jan 23, 2024 | 13.3500 | 13.3500 | 12.0600 | 13.2000 | 13.2000 | 4,863 |
| Jan 22, 2024 | 11.5800 | 13.4400 | 10.8300 | 13.4400 | 13.4400 | 7,323 |
| Jan 19, 2024 | 9.9000 | 11.7900 | 9.0300 | 11.4000 | 11.4000 | 12,523 |
| Jan 18, 2024 | 9.5700 | 9.6600 | 9.0300 | 9.4200 | 9.4200 | 4,487 |
| Jan 17, 2024 | 9.7500 | 9.7800 | 9.6300 | 9.6300 | 9.6300 | 3,123 |
| Jan 16, 2024 | 11.7000 | 11.7300 | 9.8400 | 9.8400 | 9.8400 | 6,387 |
| Jan 12, 2024 | 10.2000 | 11.2200 | 9.6000 | 11.1000 | 11.1000 | 10,470 |
| Jan 11, 2024 | 10.8000 | 11.1900 | 9.6600 | 9.8100 | 9.8100 | 8,983 |
| Jan 10, 2024 | 11.9700 | 11.9700 | 10.8000 | 10.9200 | 10.9200 | 7,110 |
| Jan 09, 2024 | 12.0000 | 12.2700 | 10.8600 | 10.9800 | 10.9800 | 8,377 |
| Jan 08, 2024 | 12.2400 | 12.3600 | 11.5500 | 12.3300 | 12.3300 | 6,883 |
| Jan 05, 2024 | 12.4800 | 12.6000 | 11.5500 | 12.0600 | 12.0600 | 10,583 |
| Jan 04, 2024 | 12.3000 | 12.6000 | 11.7900 | 12.3600 | 12.3600 | 11,600 |
| Jan 03, 2024 | 12.9900 | 13.0500 | 12.0600 | 12.4800 | 12.4800 | 10,130 |
| Jan 02, 2024 | 15.2100 | 15.5100 | 12.9300 | 13.4100 | 13.4100 | 101,977 |
| Dec 29, 2023 | 15.9000 | 15.9000 | 14.4000 | 14.9400 | 14.9400 | 15,577 |
| Dec 28, 2023 | 16.2600 | 16.8000 | 14.9400 | 15.6300 | 15.6300 | 12,517 |
| Dec 27, 2023 | 14.4000 | 17.4000 | 14.4000 | 15.8700 | 15.8700 | 17,050 |
| Dec 26, 2023 | 12.7800 | 14.7000 | 12.6000 | 14.1600 | 14.1600 | 19,300 |
| Dec 22, 2023 | 13.0500 | 14.4000 | 12.0000 | 12.5700 | 12.5700 | 72,913 |
| Dec 21, 2023 | 13.2000 | 13.9200 | 12.8400 | 12.9000 | 12.9000 | 12,733 |
| Dec 20, 2023 | 13.5300 | 14.7000 | 12.9000 | 13.2900 | 13.2900 | 16,347 |
| Dec 19, 2023 | 14.0700 | 14.0700 | 12.8100 | 12.9900 | 12.9900 | 12,897 |
| Dec 18, 2023 | 14.1000 | 14.6100 | 13.3500 | 13.5000 | 13.5000 | 10,813 |
| Dec 15, 2023 | 15.0000 | 15.3000 | 13.8300 | 14.1000 | 14.1000 | 24,523 |
| Dec 14, 2023 | 15.0000 | 16.3200 | 14.7600 | 15.2400 | 15.2400 | 11,137 |
| Dec 13, 2023 | 15.1500 | 15.3000 | 13.7400 | 14.7600 | 14.7600 | 13,033 |
| Dec 12, 2023 | 15.0300 | 15.3000 | 14.3100 | 15.0000 | 15.0000 | 10,223 |
| Dec 11, 2023 | 21.3000 | 21.3000 | 14.8800 | 15.0000 | 15.0000 | 19,437 |
| Dec 08, 2023 | 23.1000 | 24.0000 | 21.0000 | 21.3000 | 21.3000 | 6,367 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.