Caremax Inc (NQ: CMAX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	1.990	2.030	1.890	1.970	307,474	-0.09(-4.37%)
Nov 01, 2024	2.430	2.450	1.860	2.060	3,483,622	-0.11(-5.07%)
Oct 31, 2024	2.110	2.460	1.950	2.170	3,032,922	+0.15(+7.43%)
Oct 30, 2024	1.510	2.580	1.440	2.020	7,127,166	+0.49(+32.03%)
Oct 29, 2024	1.660	1.660	1.510	1.530	54,439	-0.02(-1.29%)
Oct 28, 2024	1.620	1.740	1.500	1.550	38,714	-0.07(-4.32%)
Oct 25, 2024	1.570	1.700	1.560	1.620	33,672	-0.04(-2.41%)
Oct 24, 2024	1.400	1.880	1.400	1.660	345,129	+0.27(+19.42%)
Oct 23, 2024	1.800	1.810	1.180	1.390	326,389	-0.43(-23.63%)
Oct 22, 2024	1.900	1.900	1.800	1.820	22,504	-0.07(-3.70%)
Oct 21, 2024	1.900	1.932	1.790	1.890	32,944	-0.01(-0.53%)
Oct 18, 2024	2.190	2.390	1.860	1.900	92,380	-0.25(-11.63%)
Oct 17, 2024	1.970	2.200	1.970	2.150	65,402	+0.22(+11.40%)
Oct 16, 2024	1.960	2.250	1.890	1.930	156,907	-0.03(-1.53%)
Oct 15, 2024	1.730	1.960	1.720	1.960	81,705	+0.24(+13.95%)
Oct 14, 2024	1.690	1.730	1.650	1.720	7,077	+0.07(+4.24%)
Oct 11, 2024	1.740	1.744	1.640	1.650	11,501	+0.00(+0.00%)
Oct 10, 2024	1.660	1.730	1.600	1.650	63,801	+0.00(+0.00%)
Oct 09, 2024	1.750	1.750	1.650	1.650	112,183	-0.14(-7.82%)
Oct 08, 2024	1.840	1.840	1.750	1.790	28,250	+0.02(+1.13%)
Oct 07, 2024	1.760	1.800	1.653	1.770	46,851	+0.01(+0.57%)
Oct 04, 2024	1.750	1.812	1.720	1.760	13,896	-0.05(-2.76%)
Oct 03, 2024	1.640	1.840	1.640	1.810	52,803	+0.17(+10.37%)
Oct 02, 2024	1.600	1.743	1.590	1.640	25,448	+0.02(+1.23%)
Oct 01, 2024	1.700	1.750	1.620	1.620	30,494	-0.08(-4.71%)
Sep 30, 2024	1.700	1.850	1.650	1.700	65,664	-0.04(-2.30%)
Sep 27, 2024	1.710	1.820	1.700	1.740	41,366	-0.04(-2.25%)
Sep 26, 2024	1.830	1.830	1.710	1.780	39,889	+0.08(+4.71%)
Sep 25, 2024	1.760	1.830	1.660	1.700	133,444	-0.18(-9.57%)
Sep 24, 2024	2.050	2.080	1.750	1.880	63,345	+0.00(+0.00%)
Sep 23, 2024	2.010	2.058	1.830	1.880	66,288	-0.15(-7.39%)
Sep 20, 2024	2.280	2.373	2.000	2.030	110,728	-0.22(-9.78%)
Sep 19, 2024	2.300	2.400	2.210	2.250	47,226	+0.07(+3.21%)
Sep 18, 2024	2.230	2.360	2.105	2.180	55,717	-0.01(-0.46%)
Sep 17, 2024	2.310	2.450	2.110	2.190	175,830	-0.09(-3.95%)
Sep 16, 2024	2.080	2.290	2.020	2.280	122,929	+0.24(+11.76%)
Sep 13, 2024	2.070	2.150	1.960	2.040	53,974	-0.01(-0.49%)
Sep 12, 2024	1.830	2.073	1.760	2.050	70,426	+0.23(+12.64%)
Sep 11, 2024	1.880	1.920	1.750	1.820	46,161	-0.10(-5.21%)
Sep 10, 2024	1.960	1.970	1.850	1.920	31,709	+0.00(+0.00%)
Sep 09, 2024	1.970	2.097	1.850	1.920	49,995	-0.07(-3.52%)
Sep 06, 2024	2.250	2.250	1.966	1.990	148,251	-0.25(-11.16%)
Sep 05, 2024	2.290	2.315	2.060	2.240	67,394	-0.04(-1.75%)
Sep 04, 2024	2.180	2.430	2.160	2.280	331,705	+0.12(+5.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.