Get the Stockscreener App
2.89
4.33%
+0.12
After Hours:
2.99
0.10
+3.46%
CareMax Inc Stock (CMAX) Price History
The historical daily chart and data for CareMax Inc stock (CMAX), show that the latest closing stock price as of May 17, 2024, is $2.89.
- CareMax Inc all-time high stock price is $16.32, occurred on March 06, 2024.
- The lowest CareMax Inc stock price recorded was $0.301 on January 19, 2024. Since then, CareMax Inc's stock price has risen over 860.13% to $2.89 now.
- The 52-week high stock price for CMAX is $16.32, representing a 464.71% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for CMAX is $0.301, indicating a -89.58% decrease from the current share price, occurred on January 19, 2024.
- The closing price of CareMax Inc (CMAX) stock in the beginning of 2023 was $8.26. The stock closed the year at $3.65, a loss of over -55.81% for the year.
The table below shows more information about CMAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $2.99 | $2.70 | $0.29 | 16,020.0 | +4.33% |
| May 16, 2024 | $3.00 | $2.67 | $0.33 | 33,932.0 | -1.77% |
| May 15, 2024 | $3.05 | $2.76 | $0.29 | 34,844.0 | +1.44% |
| May 14, 2024 | $3.14 | $2.78 | $0.36 | 45,645.0 | -4.47% |
| May 13, 2024 | $3.25 | $2.90 | $0.3487 | 22,014.0 | -2.68% |
| May 10, 2024 | $3.29 | $2.91 | $0.3799 | 26,143.0 | -0.66% |
| May 09, 2024 | $3.38 | $3.01 | $0.3699 | 20,276.0 | -9.34% |
| May 08, 2024 | $3.42 | $3.19 | $0.2299 | 26,462.0 | +2.15% |
| May 07, 2024 | $3.48 | $3.05 | $0.425 | 22,355.0 | +5.18% |
| May 06, 2024 | $3.52 | $2.95 | $0.565 | 44,107.0 | -6.65% |
| May 03, 2024 | $3.61 | $3.25 | $0.359 | 16,246.0 | -4.06% |
| May 02, 2024 | $4.12 | $3.35 | $0.77 | 60,141.0 | -12.88% |
| May 01, 2024 | $4.05 | $3.49 | $0.56 | 47,930.0 | +10.92% |
| Apr 30, 2024 | $3.75 | $3.26 | $0.49 | 27,785.0 | +8.18% |
| Apr 29, 2024 | $3.52 | $2.98 | $0.54 | 16,713.0 | +5.77% |
| Apr 26, 2024 | $3.30 | $2.86 | $0.44 | 30,113.0 | +8.90% |
| Apr 25, 2024 | $3.34 | $2.85 | $0.49 | 16,872.0 | -12.12% |
| Apr 24, 2024 | $4.04 | $3.11 | $0.93 | 175,534.0 | -6.59% |
| Apr 23, 2024 | $4.22 | $3.23 | $0.995 | 162,098.0 | +8.72% |
| Apr 22, 2024 | $3.30 | $2.53 | $0.77 | 50,412.0 | +24.90% |
| Apr 19, 2024 | $2.74 | $2.24 | $0.5015 | 53,252.0 | +7.08% |
| Apr 18, 2024 | $2.70 | $2.23 | $0.467 | 58,337.0 | -4.38% |
CareMax Inc Stock (CMAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CareMax Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CareMax Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
CareMax Inc Stock (CMAX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.12 | $2.67 | $1.45 | 432,135.0 | -19.05% |
| Apr, 2024 | $5.41 | $2.23 | $3.18 | 1,594,454.0 | -25.93% |
| Mar, 2024 | $16.32 | $3.72 | $12.60 | 2,290,353.0 | -37.32% |
| Feb, 2024 | $11.80 | $4.09 | $7.71 | 2,090,992.0 | +2,139% |
| Jan, 2024 | $0.517 | $0.301 | $0.216 | 9,270,931.0 | -31.07% |
CareMax Inc Stock (CMAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.8113 | $0.40 | $0.4113 | 9,390,041.0 | -26.74% |
| Nov, 2023 | $2.06 | $0.64 | $1.42 | 10,469,247.0 | -66.00% |
| Oct, 2023 | $2.84 | $1.95 | $0.89 | 3,707,236.0 | -5.66% |
| Sep, 2023 | $2.37 | $2.04 | $0.33 | 5,337,128.0 | -4.93% |
| Aug, 2023 | $2.86 | $1.83 | $1.03 | 6,691,178.0 | -6.69% |
| Jul, 2023 | $3.33 | $2.12 | $1.21 | 7,634,080.0 | -23.15% |
| Jun, 2023 | $4.20 | $2.63 | $1.57 | 13,319,147.0 | +18.25% |
| May, 2023 | $3.28 | $2.32 | $0.96 | 8,405,321.0 | +4.37% |
| Apr, 2023 | $2.98 | $2.14 | $0.84 | 10,136,497.0 | -5.62% |
| Mar, 2023 | $4.68 | $2.41 | $2.27 | 26,668,544.0 | -37.91% |
| Feb, 2023 | $4.89 | $3.98 | $0.9075 | 6,636,056.0 | -8.32% |
| Jan, 2023 | $4.78 | $3.42 | $1.36 | 10,810,049.0 | +28.49% |
CareMax Inc Stock (CMAX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.00 | $2.77 | $1.23 | 10,965,965.0 | -7.83% |
| Nov, 2022 | $7.37 | $3.74 | $3.63 | 11,323,958.0 | -43.75% |
| Oct, 2022 | $7.23 | $5.79 | $1.44 | 3,978,128.0 | -0.71% |
| Sep, 2022 | $7.83 | $6.02 | $1.81 | 6,113,825.0 | +3.65% |
| Aug, 2022 | $8.47 | $6.56 | $1.91 | 6,197,406.0 | -4.34% |
| Jul, 2022 | $7.34 | $3.73 | $3.61 | 6,104,770.0 | +96.97% |
| Jun, 2022 | $6.30 | $3.45 | $2.85 | 20,466,348.0 | -22.44% |
| May, 2022 | $6.74 | $3.53 | $3.21 | 10,199,473.0 | -28.98% |
| Apr, 2022 | $8.44 | $6.57 | $1.87 | 7,113,293.0 | -11.78% |
| Mar, 2022 | $9.23 | $5.66 | $3.57 | 11,156,844.0 | +29.02% |
| Feb, 2022 | $6.69 | $5.29 | $1.40 | 3,001,785.0 | -6.61% |
| Jan, 2022 | $8.40 | $5.51 | $2.89 | 3,929,352.0 | -19.27% |
1.03%
1.96%
Cap:
|
Volume (24h):