Get the Stockscreener App
0.4215
26.22%
-0.1498
After Hours:
.31
-0.1115
-26.45%
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 November 27, 2024, is $0.4215.
- Caremax Inc all-time high stock price is $104.10, occurred on June 29, 2023.
- The lowest Caremax Inc stock price recorded was $0.301 on January 19, 2024. Since then, Caremax Inc's stock price has risen over 40.03% to $0.4215 now.
- The 52-week high stock price for CMAX is $24.34, representing a 5,674% increase from the current share price, occurred on December 07, 2023.
- The 52-week low stock price for CMAX is $0.4022, indicating a -4.58% decrease from the current share price, occurred on November 27, 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.5388 | $0.4022 | $0.1366 | 772,806.0 | -26.22% |
| Nov 26, 2024 | $0.6782 | $0.5266 | $0.1516 | 535,722.0 | -17.44% |
| Nov 25, 2024 | $0.7355 | $0.4578 | $0.2777 | 2,255,464.0 | -3.89% |
| Nov 22, 2024 | $0.763 | $0.685 | $0.078 | 148,635.0 | +7.96% |
| Nov 21, 2024 | $0.83 | $0.6669 | $0.1631 | 206,435.0 | -9.88% |
| Nov 20, 2024 | $0.828 | $0.73 | $0.098 | 187,388.0 | -7.50% |
| Nov 19, 2024 | $0.942 | $0.73 | $0.212 | 407,249.0 | -8.05% |
| Nov 18, 2024 | $0.988 | $0.695 | $0.293 | 833,114.0 | -48.21% |
| Nov 15, 2024 | $1.76 | $1.67 | $0.09 | 20,142.0 | +1.20% |
| Nov 14, 2024 | $1.80 | $1.63 | $0.173 | 45,764.0 | -4.05% |
| Nov 13, 2024 | $1.78 | $1.73 | $0.05 | 52,093.0 | -4.42% |
| Nov 12, 2024 | $2.10 | $1.73 | $0.3654 | 103,168.0 | -7.65% |
| Nov 11, 2024 | $2.17 | $1.95 | $0.22 | 94,565.0 | -7.11% |
| Nov 08, 2024 | $2.19 | $2.05 | $0.14 | 96,879.0 | +0.96% |
| Nov 07, 2024 | $2.13 | $1.83 | $0.30 | 222,799.0 | +3.47% |
| Nov 06, 2024 | $2.15 | $1.97 | $0.18 | 116,657.0 | -1.94% |
| Nov 05, 2024 | $2.13 | $1.90 | $0.23 | 177,765.0 | +4.57% |
| Nov 04, 2024 | $2.03 | $1.89 | $0.14 | 304,290.0 | -4.37% |
| Nov 01, 2024 | $2.45 | $1.86 | $0.59 | 3,463,578.0 | -5.07% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $2.45 | $0.4022 | $2.05 | 10,817,319.0 | -80.58% |
| Oct, 2024 | $2.58 | $1.18 | $1.40 | 11,741,528.0 | +27.65% |
| Sep, 2024 | $2.45 | $1.65 | $0.80 | 1,726,825.0 | -25.11% |
| Aug, 2024 | $6.34 | $2.10 | $4.24 | 3,828,805.0 | -63.50% |
| Jul, 2024 | $8.49 | $1.55 | $6.94 | 165,647,581.0 | +122.94% |
| Jun, 2024 | $4.82 | $1.88 | $2.94 | 17,963,592.0 | -4.78% |
| May, 2024 | $4.12 | $2.61 | $1.51 | 624,530.0 | -17.93% |
| 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 | -25.35% |
| Jan, 2024 | $15.51 | $9.03 | $6.48 | 309,031.0 | -31.07% |
Caremax Inc Stock (CMAX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.34 | $12.00 | $12.34 | 313,001.4 | -26.74% |
| Nov, 2023 | $61.80 | $19.20 | $42.60 | 348,974.9 | -66.00% |
| Oct, 2023 | $85.20 | $58.50 | $26.70 | 123,574.5 | -5.66% |
| Sep, 2023 | $71.10 | $61.20 | $9.90 | 177,904.3 | -4.93% |
| Aug, 2023 | $85.80 | $54.90 | $30.90 | 223,039.3 | -6.69% |
| Jul, 2023 | $99.90 | $63.75 | $36.15 | 254,469.3 | -23.15% |
| Jun, 2023 | $126.0 | $78.90 | $47.10 | 443,971.6 | +18.25% |
| May, 2023 | $98.40 | $69.60 | $28.80 | 280,177.4 | +4.37% |
| Apr, 2023 | $89.40 | $64.20 | $25.20 | 337,883.2 | -5.62% |
| Mar, 2023 | $140.4 | $72.30 | $68.10 | 888,951.5 | -37.91% |
| Feb, 2023 | $146.6 | $119.4 | $27.22 | 221,201.9 | -8.32% |
| Jan, 2023 | $143.3 | $102.6 | $40.74 | 360,335.0 | +28.49% |
Caremax Inc Stock (CMAX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $120.1 | $83.12 | $37.03 | 365,532.2 | -7.83% |
| Nov, 2022 | $221.1 | $112.2 | $108.9 | 377,465.3 | -43.75% |
| Oct, 2022 | $216.9 | $173.7 | $43.20 | 132,604.3 | -0.71% |
| Sep, 2022 | $234.9 | $180.6 | $54.30 | 203,794.2 | +3.65% |
| Aug, 2022 | $254.1 | $196.8 | $57.30 | 206,580.2 | -4.34% |
| Jul, 2022 | $220.2 | $111.9 | $108.3 | 203,492.3 | +96.97% |
| Jun, 2022 | $189.0 | $103.5 | $85.46 | 682,211.6 | -22.44% |
| May, 2022 | $202.2 | $105.9 | $96.30 | 339,982.4 | -28.98% |
| Apr, 2022 | $253.2 | $197.1 | $56.10 | 237,109.8 | -11.78% |
| Mar, 2022 | $276.9 | $169.7 | $107.2 | 371,894.8 | +29.02% |
| Feb, 2022 | $200.7 | $158.6 | $42.10 | 100,059.5 | -6.61% |
| Jan, 2022 | $252.0 | $165.3 | $86.70 | 130,978.4 | -19.27% |
1.31%
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):