NASDAQ:CMAX
CareMax, Inc. Stock Price (Quote)
$3.09
-0.220 (-6.65%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 CMAX stock ended at $3.09. This is 6.65% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 19.15% from a day low at $2.95 to a day high of $3.52. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $3.31 | $3.52 | $2.95 | $3.09 | 43 871 |
| May 03, 2024 | $3.58 | $3.61 | $3.25 | $3.31 | 16 043 |
| May 02, 2024 | $4.04 | $4.12 | $3.35 | $3.45 | 60 141 |
| May 01, 2024 | $3.59 | $4.05 | $3.49 | $3.96 | 47 894 |
| Apr 30, 2024 | $3.32 | $3.75 | $3.26 | $3.57 | 27 614 |
| Apr 29, 2024 | $3.12 | $3.52 | $2.98 | $3.30 | 16 576 |
| Apr 26, 2024 | $2.86 | $3.30 | $2.86 | $3.12 | 29 707 |
| Apr 25, 2024 | $3.18 | $3.34 | $2.85 | $2.87 | 16 671 |
| Apr 24, 2024 | $3.39 | $4.04 | $3.11 | $3.26 | 175 524 |
| Apr 23, 2024 | $3.30 | $4.22 | $3.23 | $3.49 | 162 098 |
| Apr 22, 2024 | $2.55 | $3.30 | $2.54 | $3.21 | 50 047 |
| Apr 19, 2024 | $2.35 | $2.72 | $2.35 | $2.57 | 53 252 |
| Apr 18, 2024 | $2.52 | $2.70 | $2.24 | $2.40 | 57 710 |
| Apr 17, 2024 | $2.93 | $2.93 | $2.48 | $2.51 | 79 767 |
| Apr 16, 2024 | $3.19 | $3.19 | $2.92 | $2.93 | 31 216 |
| Apr 15, 2024 | $3.39 | $3.78 | $3.16 | $3.25 | 78 048 |
| Apr 12, 2024 | $2.90 | $3.89 | $2.88 | $3.21 | 276 271 |
| Apr 11, 2024 | $3.26 | $3.26 | $2.75 | $2.88 | 50 315 |
| Apr 10, 2024 | $3.70 | $3.73 | $3.09 | $3.19 | 61 267 |
| Apr 09, 2024 | $4.05 | $4.28 | $3.63 | $3.79 | 73 186 |
| Apr 08, 2024 | $4.44 | $4.54 | $3.96 | $4.02 | 50 390 |
| Apr 05, 2024 | $4.51 | $4.78 | $4.24 | $4.34 | 30 729 |
| Apr 04, 2024 | $4.44 | $4.78 | $4.35 | $4.59 | 38 005 |
| Apr 03, 2024 | $4.59 | $4.85 | $4.06 | $4.42 | 41 884 |
| Apr 02, 2024 | $4.81 | $5.35 | $4.55 | $4.62 | 95 625 |
