-
5 DAY PERFORMANCE
+8.64% -
1 MONTH PERFORMANCE
-11.56% -
3 MONTH PERFORMANCE
-19.27% -
6 MONTH PERFORMANCE
-59.45% -
YEAR-TO-DATE PERFORMANCE
-88.23% -
1 YEAR PERFORMANCE
-97.62%
CareMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 30,500 | $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 | 41,400 | $6.63 M |
| 09/26/2024 | $1.83 | $1.78 (-2.73%) | $1.83 | $1.71 | 39,900 | $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 | 66,300 | $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 | 54,000 | $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 | 50,000 | $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 | 67,400 | $8.53 M |
| 09/04/2024 | $2.18 | $2.28 (4.59%) | $2.43 | $2.16 | 331,705 | $8.68 M |
| 09/03/2024 | $2.23 | $2.16 (-3.14%) | $2.37 | $2.12 | 40,200 | $8.22 M |
| 08/30/2024 | $2.78 | $2.27 (-18.35%) | $2.81 | $2.10 | 129,018 | $8.64 M |
| 08/29/2024 | $2.94 | $2.78 (-5.44%) | $3.11 | $2.73 | 184,958 | $10.58 M |
| 08/28/2024 | $3.16 | $2.96 (-6.33%) | $3.19 | $2.93 | 123,260 | $11.27 M |
| 08/27/2024 | $3.34 | $3.17 (-5.09%) | $3.34 | $3.13 | 65,510 | $12.07 M |
| 08/26/2024 | $3.76 | $3.40 (-9.57%) | $3.97 | $3.12 | 101,600 | $12.95 M |
| 08/23/2024 | $3.42 | $3.70 (8.19%) | $3.75 | $3.32 | 115,152 | $14.09 M |
| 08/22/2024 | $3.01 | $3.38 (12.29%) | $3.62 | $3.01 | 282,641 | $12.87 M |
| 08/21/2024 | $3.05 | $3.03 (-0.66%) | $3.30 | $2.88 | 414,507 | $11.54 M |
| 08/20/2024 | $3.41 | $3.07 (-9.97%) | $3.42 | $3.02 | 43,034 | $11.69 M |
| 08/19/2024 | $3.39 | $3.46 (2.06%) | $3.62 | $3.34 | 75,134 | $13.17 M |
| 08/16/2024 | $3.38 | $3.34 (-1.18%) | $3.51 | $3.20 | 39,519 | $12.72 M |
| 08/15/2024 | $3.51 | $3.46 (-1.42%) | $3.76 | $3.26 | 85,200 | $13.17 M |
| 08/14/2024 | $3.49 | $3.36 (-3.72%) | $3.58 | $3.11 | 152,554 | $12.79 M |
| 08/13/2024 | $2.96 | $3.51 (18.58%) | $3.61 | $2.96 | 256,300 | $13.36 M |
| 08/12/2024 | $4.22 | $2.99 (-29.15%) | $4.36 | $2.92 | 288,000 | $11.38 M |
| 08/09/2024 | $4.41 | $4.54 (2.95%) | $4.66 | $4.10 | 200,900 | $17.29 M |
| 08/08/2024 | $3.99 | $4.46 (11.78%) | $4.53 | $3.80 | 188,854 | $16.98 M |
| 08/07/2024 | $4.67 | $3.87 (-17.13%) | $4.86 | $3.85 | 189,417 | $14.74 M |
| 08/06/2024 | $4.76 | $4.62 (-2.94%) | $4.95 | $4.44 | 145,900 | $17.59 M |
| 08/05/2024 | $4.21 | $4.86 (15.44%) | $5.40 | $4.20 | 318,915 | $18.36 M |
| 08/02/2024 | $5.84 | $4.50 (-22.95%) | $5.84 | $4.30 | 294,439 | $17.00 M |
| 08/01/2024 | $6.26 | $5.97 (-4.63%) | $6.34 | $5.50 | 241,400 | $22.55 M |
| 07/31/2024 | $7.19 | $6.22 (-13.49%) | $7.24 | $6.11 | 475,700 | $23.50 M |
| 07/30/2024 | $6.11 | $7.21 (18%) | $8.07 | $6.00 | 1.89 M | $27.24 M |
| 07/29/2024 | $6.08 | $6.29 (3.45%) | $6.38 | $5.46 | 1.08 M | $23.76 M |
| 07/26/2024 | $6.75 | $6.39 (-5.33%) | $8.49 | $5.78 | 22.98 M | $24.14 M |
| 07/25/2024 | $4.35 | $5.64 (29.66%) | $6.73 | $3.90 | 24.81 M | $21.31 M |
| 07/24/2024 | $3.75 | $3.88 (3.47%) | $4.18 | $3.32 | 2.17 M | $14.66 M |
| 07/23/2024 | $4.75 | $3.89 (-18.11%) | $5.00 | $2.90 | 8.80 M | $14.70 M |
| 07/22/2024 | $1.60 | $5.19 (224.38%) | $6.64 | $1.60 | 102.64 M | $19.61 M |
| 07/19/2024 | $1.78 | $1.58 (-11.24%) | $1.82 | $1.55 | 64,941 | $5.97 M |
| 07/18/2024 | $1.96 | $1.76 (-10.2%) | $2.03 | $1.73 | 58,532 | $6.65 M |
| 07/17/2024 | $1.97 | $1.96 (-0.51%) | $2.03 | $1.94 | 74,180 | $7.40 M |
| 07/16/2024 | $1.97 | $2.01 (2.03%) | $2.04 | $1.92 | 64,123 | $7.59 M |
| 07/15/2024 | $2.06 | $1.95 (-5.34%) | $2.17 | $1.95 | 91,497 | $7.37 M |
| 07/12/2024 | $2.18 | $2.15 (-1.38%) | $2.32 | $2.05 | 135,088 | $8.12 M |
| 07/11/2024 | $2.42 | $2.15 (-11.16%) | $2.51 | $2.14 | 92,200 | $8.12 M |
| 07/10/2024 | $2.18 | $2.34 (7.34%) | $2.34 | $2.18 | 54,200 | $8.84 M |
| 07/09/2024 | $2.20 | $2.24 (1.82%) | $2.62 | $2.00 | 111,861 | $8.46 M |
| 07/08/2024 | $2.17 | $2.27 (4.61%) | $2.36 | $2.09 | 89,420 | $8.58 M |