-
5 DAY PERFORMANCE
-9.48% -
1 MONTH PERFORMANCE
-78.68% -
3 MONTH PERFORMANCE
-81.58% -
6 MONTH PERFORMANCE
-83.66% -
YEAR-TO-DATE PERFORMANCE
-97.19% -
1 YEAR PERFORMANCE
-98.13%
CareMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/29/2024 | $0.20 | $0.46 (132%) | $0.49 | $0.20 | 134,680 | $1.77 M |
| 11/27/2024 | $0.53 | $0.42 (-19.73%) | $0.54 | $0.40 | 893,330 | $1.60 M |
| 11/26/2024 | $0.67 | $0.57 (-14.17%) | $0.68 | $0.53 | 537,396 | $2.18 M |
| 11/25/2024 | $0.57 | $0.69 (21.4%) | $0.74 | $0.46 | 2.26 M | $2.63 M |
| 11/22/2024 | $0.69 | $0.72 (5.11%) | $0.76 | $0.69 | 149,287 | $2.74 M |
| 11/21/2024 | $0.75 | $0.67 (-11.1%) | $0.83 | $0.67 | 211,773 | $2.54 M |
| 11/20/2024 | $0.81 | $0.74 (-8.2%) | $0.83 | $0.73 | 189,946 | $2.82 M |
| 11/19/2024 | $0.82 | $0.80 (-2.44%) | $0.94 | $0.73 | 417,548 | $3.05 M |
| 11/18/2024 | $0.99 | $0.87 (-11.94%) | $0.99 | $0.70 | 838,950 | $3.31 M |
| 11/15/2024 | $1.67 | $1.68 (0.6%) | $1.76 | $1.67 | 20,228 | $6.40 M |
| 11/14/2024 | $1.68 | $1.66 (-1.19%) | $1.80 | $1.63 | 45,800 | $6.32 M |
| 11/13/2024 | $1.77 | $1.73 (-2.26%) | $1.78 | $1.73 | 53,675 | $6.59 M |
| 11/12/2024 | $1.97 | $1.81 (-8.12%) | $2.10 | $1.73 | 104,939 | $6.89 M |
| 11/11/2024 | $2.15 | $1.96 (-8.84%) | $2.17 | $1.95 | 94,715 | $7.46 M |
| 11/08/2024 | $2.12 | $2.11 (-0.47%) | $2.19 | $2.05 | 97,013 | $8.03 M |
| 11/07/2024 | $1.98 | $2.09 (5.56%) | $2.13 | $1.83 | 224,704 | $7.96 M |
| 11/06/2024 | $2.11 | $2.02 (-4.27%) | $2.15 | $1.97 | 118,369 | $7.69 M |
| 11/05/2024 | $1.93 | $2.06 (6.74%) | $2.13 | $1.90 | 184,334 | $7.84 M |
| 11/04/2024 | $1.99 | $1.97 (-1.01%) | $2.03 | $1.89 | 310,575 | $7.50 M |
| 11/01/2024 | $2.43 | $2.06 (-15.23%) | $2.45 | $1.86 | 3.48 M | $7.84 M |
| 10/31/2024 | $2.11 | $2.17 (2.84%) | $2.46 | $1.95 | 3.04 M | $8.26 M |
| 10/30/2024 | $1.51 | $2.02 (33.77%) | $2.58 | $1.44 | 7.15 M | $7.69 M |
| 10/29/2024 | $1.66 | $1.53 (-7.83%) | $1.66 | $1.51 | 54,439 | $5.83 M |
| 10/28/2024 | $1.62 | $1.55 (-4.32%) | $1.74 | $1.50 | 38,714 | $5.90 M |
| 10/25/2024 | $1.57 | $1.62 (3.18%) | $1.70 | $1.56 | 33,672 | $6.17 M |
| 10/24/2024 | $1.40 | $1.66 (18.57%) | $1.88 | $1.40 | 345,132 | $6.32 M |
| 10/23/2024 | $1.80 | $1.39 (-22.78%) | $1.81 | $1.18 | 326,389 | $5.29 M |
| 10/22/2024 | $1.90 | $1.82 (-4.21%) | $1.90 | $1.80 | 22,518 | $6.93 M |
| 10/21/2024 | $1.90 | $1.89 (-0.53%) | $1.93 | $1.79 | 34,944 | $7.20 M |
| 10/18/2024 | $2.19 | $1.90 (-13.24%) | $2.39 | $1.86 | 92,380 | $7.23 M |
| 10/17/2024 | $1.97 | $2.15 (9.14%) | $2.20 | $1.97 | 63,130 | $8.19 M |
| 10/16/2024 | $1.96 | $1.93 (-1.53%) | $2.25 | $1.89 | 156,907 | $7.35 M |
| 10/15/2024 | $1.73 | $1.96 (13.29%) | $1.96 | $1.72 | 81,705 | $7.46 M |
| 10/14/2024 | $1.69 | $1.72 (1.78%) | $1.73 | $1.65 | 7,077 | $6.55 M |
| 10/11/2024 | $1.74 | $1.65 (-5.17%) | $1.74 | $1.64 | 11,501 | $6.28 M |
| 10/10/2024 | $1.66 | $1.65 (-0.6%) | $1.73 | $1.60 | 63,801 | $6.28 M |
| 10/09/2024 | $1.75 | $1.65 (-5.71%) | $1.75 | $1.65 | 112,183 | $6.28 M |
| 10/08/2024 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.75 | 28,250 | $6.82 M |
| 10/07/2024 | $1.76 | $1.77 (0.57%) | $1.80 | $1.65 | 46,851 | $6.74 M |
| 10/04/2024 | $1.75 | $1.76 (0.57%) | $1.81 | $1.72 | 13,896 | $6.70 M |
| 10/03/2024 | $1.64 | $1.81 (10.37%) | $1.84 | $1.64 | 53,003 | $6.89 M |
| 10/02/2024 | $1.60 | $1.64 (2.5%) | $1.74 | $1.59 | 25,448 | $6.24 M |
| 10/01/2024 | $1.70 | $1.62 (-4.71%) | $1.75 | $1.62 | 30,495 | $6.17 M |
| 09/30/2024 | $1.70 | $1.70 (0%) | $1.85 | $1.65 | 65,664 | $6.47 M |
| 09/27/2024 | $1.71 | $1.74 (1.75%) | $1.82 | $1.70 | 41,366 | $6.63 M |
| 09/26/2024 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.71 | 39,889 | $6.78 M |
| 09/25/2024 | $1.76 | $1.70 (-3.41%) | $1.83 | $1.66 | 133,444 | $6.47 M |
| 09/24/2024 | $2.05 | $1.88 (-8.29%) | $2.08 | $1.75 | 63,345 | $7.16 M |
| 09/23/2024 | $2.01 | $1.88 (-6.47%) | $2.06 | $1.83 | 66,288 | $7.16 M |
| 09/20/2024 | $2.28 | $2.03 (-10.96%) | $2.37 | $2.00 | 110,728 | $7.73 M |
| 09/19/2024 | $2.30 | $2.25 (-2.17%) | $2.40 | $2.21 | 47,226 | $8.57 M |
| 09/18/2024 | $2.23 | $2.18 (-2.24%) | $2.36 | $2.11 | 55,717 | $8.30 M |
| 09/17/2024 | $2.31 | $2.19 (-5.19%) | $2.45 | $2.11 | 175,830 | $8.34 M |
| 09/16/2024 | $2.08 | $2.28 (9.62%) | $2.29 | $2.02 | 123,229 | $8.68 M |
| 09/13/2024 | $2.07 | $2.04 (-1.45%) | $2.15 | $1.96 | 53,974 | $7.77 M |
| 09/12/2024 | $1.83 | $2.05 (12.02%) | $2.07 | $1.76 | 70,506 | $7.81 M |
| 09/11/2024 | $1.88 | $1.82 (-3.19%) | $1.92 | $1.75 | 46,240 | $6.93 M |
| 09/10/2024 | $1.96 | $1.92 (-2.04%) | $1.97 | $1.85 | 31,709 | $7.31 M |
| 09/09/2024 | $1.97 | $1.92 (-2.54%) | $2.10 | $1.85 | 49,995 | $7.31 M |
| 09/06/2024 | $2.25 | $1.99 (-11.56%) | $2.25 | $1.97 | 148,251 | $7.58 M |
| 09/05/2024 | $2.29 | $2.24 (-2.18%) | $2.32 | $2.06 | 67,395 | $8.53 M |
| 09/04/2024 | $2.18 | $2.28 (4.59%) | $2.43 | $2.16 | 331,705 | $8.68 M |