Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Caremax Inc (NQ: CMAX ) 6.320 -0.070 (-1.10%) Streaming Delayed Price Updated: 3:51 PM EDT, Jul 29, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 26, 2024 6.750 8.490 5.780 6.390 22,982,962 +0.75(+13.30%) Jul 25, 2024 4.350 6.730 3.900 5.640 24,772,216 +1.76(+45.36%) Jul 24, 2024 3.750 4.180 3.320 3.880 2,169,643 -0.01(-0.26%) Jul 23, 2024 4.750 5.000 2.900 3.890 8,785,410 -1.30(-25.05%) Jul 22, 2024 1.600 6.640 1.600 5.190 102,568,672 +3.61(+228.48%) Jul 19, 2024 1.780 1.820 1.550 1.580 64,941 -0.18(-10.23%) Jul 18, 2024 1.960 2.030 1.730 1.760 55,144 -0.20(-10.20%) Jul 17, 2024 1.970 2.030 1.940 1.960 74,066 -0.05(-2.49%) Jul 16, 2024 1.970 2.040 1.920 2.010 64,123 +0.06(+3.08%) Jul 15, 2024 2.060 2.170 1.950 1.950 91,297 -0.20(-9.30%) Jul 12, 2024 2.180 2.315 2.050 2.150 135,088 +0.00(+0.00%) Jul 11, 2024 2.420 2.510 2.140 2.150 92,172 -0.19(-8.12%) Jul 10, 2024 2.180 2.340 2.180 2.340 53,386 +0.10(+4.46%) Jul 09, 2024 2.200 2.620 2.000 2.240 111,861 -0.03(-1.32%) Jul 08, 2024 2.170 2.360 2.090 2.270 89,420 +0.09(+4.13%) Jul 05, 2024 2.300 2.490 1.980 2.180 134,352 -0.17(-7.23%) Jul 03, 2024 2.140 2.350 2.080 2.350 73,450 +0.18(+8.29%) Jul 02, 2024 2.280 2.340 1.951 2.170 98,666 -0.18(-7.66%) Jul 01, 2024 2.810 3.090 2.290 2.350 306,229 -0.44(-15.77%) Jun 28, 2024 3.290 4.820 2.790 2.790 2,980,252 -0.56(-16.72%) Jun 27, 2024 3.120 3.490 2.720 3.350 716,442 -0.06(-1.76%) Jun 26, 2024 1.910 4.120 1.910 3.410 13,753,191 +1.51(+79.47%) Jun 25, 2024 2.360 2.360 1.880 1.900 78,424 -0.26(-12.04%) Jun 24, 2024 2.650 2.914 2.160 2.160 53,002 -0.48(-18.18%) Jun 21, 2024 2.640 2.930 2.640 2.640 40,216 +0.08(+3.13%) Jun 20, 2024 2.870 3.000 2.490 2.560 59,078 -0.29(-10.18%) Jun 18, 2024 3.060 3.100 2.850 2.850 43,841 -0.28(-8.95%) Jun 17, 2024 2.880 3.290 2.820 3.130 29,682 +0.38(+13.82%) Jun 14, 2024 2.950 3.050 2.670 2.750 26,754 -0.19(-6.62%) Jun 13, 2024 3.210 3.280 2.815 2.945 23,991 -0.33(-9.94%) Jun 12, 2024 2.910 3.479 2.890 3.270 64,670 +0.32(+10.85%) Jun 11, 2024 2.900 3.070 2.540 2.950 25,521 +0.02(+0.68%) Jun 10, 2024 2.640 2.989 2.610 2.930 21,291 +0.27(+10.15%) Jun 07, 2024 2.500 2.660 2.450 2.660 40,881 +0.08(+3.10%) Jun 06, 2024 2.830 2.867 2.570 2.580 17,566 -0.25(-8.83%) Jun 05, 2024 2.580 2.830 2.577 2.830 14,142 +0.26(+10.12%) Jun 04, 2024 2.670 2.796 2.452 2.570 31,342 -0.10(-3.75%) Jun 03, 2024 2.940 2.940 2.670 2.670 31,274 -0.26(-8.87%) May 31, 2024 2.800 2.980 2.760 2.930 15,447 +0.05(+1.74%) May 30, 2024 2.970 3.050 2.880 2.880 17,898 -0.03(-1.03%) May 29, 2024 2.820 3.000 2.820 2.910 11,103 +0.02(+0.69%) May 28, 2024 2.710 3.080 2.610 2.890 26,488 +0.15(+5.47%) May 24, 2024 2.840 2.970 2.710 2.740 15,387 -0.15(-5.19%) May 23, 2024 3.250 3.360 2.810 2.890 33,564 -0.36(-11.08%) May 22, 2024 3.550 3.659 3.120 3.250 27,742 -0.16(-4.69%) May 21, 2024 2.840 3.500 2.820 3.410 54,956 +0.55(+19.23%) May 20, 2024 2.760 3.038 2.760 2.860 7,503 -0.03(-1.04%) May 17, 2024 2.760 2.990 2.700 2.890 16,060 +0.12(+4.33%) May 16, 2024 2.960 3.000 2.670 2.770 34,054 -0.05(-1.77%) May 15, 2024 2.770 3.050 2.760 2.820 34,844 +0.04(+1.44%) May 14, 2024 2.930 3.140 2.780 2.780 46,008 -0.13(-4.47%) May 13, 2024 2.990 3.250 2.901 2.910 22,027 -0.08(-2.68%) May 10, 2024 3.070 3.290 2.910 2.990 26,143 -0.02(-0.66%) May 09, 2024 3.360 3.380 3.010 3.010 20,276 -0.31(-9.34%) May 08, 2024 3.230 3.424 3.194 3.320 26,594 +0.07(+2.15%) May 07, 2024 3.050 3.475 3.050 3.250 22,372 +0.16(+5.18%) May 06, 2024 3.310 3.515 2.950 3.090 44,120 -0.22(-6.65%) May 03, 2024 3.580 3.609 3.250 3.310 16,246 -0.14(-4.06%) May 02, 2024 4.040 4.120 3.350 3.450 60,143 -0.51(-12.88%) 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.