5 DAY PERFORMANCE
+1,580.00%
1 MONTH PERFORMANCE
+194.99%
3 MONTH PERFORMANCE
-78.57%
6 MONTH PERFORMANCE
-78.46%
YEAR-TO-DATE PERFORMANCE
+1,580.00%
1 YEAR PERFORMANCE
-96.22%
CareMax, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 3,076 | $95,189 |
| 12/23/2024 | $0.03 | $0.02 (-20.07%) | $0.06 | $0.02 | 39,605 | $91,305 |
| 12/20/2024 | $0.03 | $0.03 (-0.33%) | $0.06 | $0.03 | 126,736 | $114,227 |
| 12/19/2024 | $0.06 | $0.03 (-48.75%) | $0.13 | $0.03 | 120,926 | $114,607 |
| 12/18/2024 | $0.13 | $0.03 (-76.97%) | $0.14 | $0.02 | 925,343 | $114,988 |
| 12/17/2024 | $0.22 | $0.13 (-41.78%) | $0.22 | $0.13 | 8,454 | $486,224 |
| 12/16/2024 | $0.12 | $0.16 (27.49%) | $0.20 | $0.12 | 17,476 | $600,946 |
| 12/13/2024 | $0.12 | $0.14 (15.66%) | $0.20 | $0.12 | 1,629 | $542,119 |
| 12/12/2024 | $0.12 | $0.12 (0.57%) | $0.20 | $0.12 | 20,365 | |
| 12/11/2024 | $0.14 | $0.14 (0%) | $0.21 | $0.12 | 5,674 | |
| 12/10/2024 | $0.13 | $0.13 (1.08%) | $0.21 | $0.13 | 8,235 | $481,846 |
| 12/09/2024 | $0.12 | $0.15 (25%) | $0.26 | $0.10 | 41,912 | $571,133 |
| 12/06/2024 | $0.16 | $0.11 (-35.32%) | $0.18 | $0.10 | 14,732 | $400,174 |
| 12/05/2024 | $0.10 | $0.12 (17.65%) | $0.17 | $0.10 | 12,754 | |
| 12/04/2024 | $0.10 | $0.12 (17.42%) | $0.17 | $0.10 | 71,868 | |
| 12/03/2024 | $0.17 | $0.15 (-9.95%) | $0.25 | $0.10 | 69,718 | $582,860 |
| 12/02/2024 | $0.31 | $0.20 (-35.48%) | $0.44 | $0.16 | 170,707 | $761,510 |
| 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 |