CareMax, Inc. - CMAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2025	0	0	0	0	0	0
February 10, 2025	0	0	0	0	0	0
February 07, 2025	0	0	0	0	0	0
February 06, 2025	0	0	0	0	0	0
February 05, 2025	0	0	0	0	0	0
February 04, 2025	0	0	0	0	0	0
February 03, 2025	0	0	0	0	0	0
January 31, 2025	0	0	0	0	0	0
January 30, 2025	0	0	0	0	0	0
January 29, 2025	0	0	0	0	0	0
January 28, 2025	0	0	0	0	0	0
January 27, 2025	0	0	0	0	0	6,617
January 24, 2025	0	0	0	0	0	411
January 23, 2025	0	0	0	0	0	0
January 22, 2025	0	0	0	0.03	0	12,941
January 21, 2025	0	0	0	0	0	1,138
January 17, 2025	0	0	0	0	0	1,697
January 16, 2025	0	0	0	0	0	5,687
January 15, 2025	0	0.01	0.01	0.02	0	9,673
January 14, 2025	0.03	0.01	0.01	0.03	0.01	307,057
January 13, 2025	0.02	0.03	0.03	0.03	0.02	4,729
January 10, 2025	0.02	0.02	0.02	0.02	0.02	1,686
January 08, 2025	0.03	0.02	0.02	0.03	0.02	4,197
January 07, 2025	0.02	0.02	0.02	0.02	0.02	803
January 06, 2025	0.02	0.02	0.02	0.03	0.02	42,834
January 03, 2025	0.03	0.03	0.03	0.03	0.03	20,339
January 02, 2025	0.01	0.03	0.03	0.03	0.01	54,927
December 31, 2024	0.01	0.01	0.01	0.03	0.01	87,562
December 30, 2024	0.03	0.01	0.01	0.03	0.01	441,148
December 27, 2024	0.03	0.03	0.03	0.03	0.01	64,750
December 26, 2024	0.03	0.03	0.03	0.03	0.01	13,026
December 24, 2024	0.03	0.03	0.03	0.03	0.03	3,076
December 23, 2024	0.03	0.02	0.02	0.06	0.02	39,605
December 20, 2024	0.03	0.03	0.03	0.06	0.03	126,736
December 19, 2024	0.06	0.03	0.03	0.13	0.03	120,926
December 18, 2024	0.13	0.03	0.03	0.14	0.02	925,343
December 17, 2024	0.22	0.13	0.13	0.22	0.13	8,454
December 16, 2024	0.12	0.16	0.16	0.2	0.12	17,476
December 13, 2024	0.12	0.14	0.14	0.2	0.12	1,629
December 12, 2024	0.12	0.12	0.12	0.2	0.12	20,365
December 11, 2024	0.14	0.14	0.14	0.21	0.12	5,674
December 10, 2024	0.13	0.13	0.13	0.21	0.13	8,235
December 09, 2024	0.12	0.15	0.15	0.26	0.1	41,912
December 06, 2024	0.16	0.11	0.11	0.18	0.1	14,732
December 05, 2024	0.1	0.12	0.12	0.17	0.1	12,754
December 04, 2024	0.1	0.12	0.12	0.17	0.1	71,868
December 03, 2024	0.17	0.15	0.15	0.25	0.1	69,718
December 02, 2024	0.31	0.2	0.2	0.44	0.16	170,707
November 29, 2024	0.2	0.46	0.46	0.49	0.2	134,680
November 27, 2024	0.53	0.42	0.42	0.54	0.4	893,330
November 26, 2024	0.67	0.57	0.57	0.68	0.53	537,396
November 25, 2024	0.57	0.69	0.69	0.74	0.46	2.26M
November 22, 2024	0.69	0.72	0.72	0.76	0.69	149,287
November 21, 2024	0.75	0.67	0.67	0.83	0.67	211,773
November 20, 2024	0.81	0.74	0.74	0.83	0.73	189,946
November 19, 2024	0.82	0.8	0.8	0.94	0.73	417,548
November 18, 2024	0.99	0.87	0.87	0.99	0.7	838,950
November 15, 2024	1.67	1.68	1.68	1.76	1.67	20,228
November 14, 2024	1.68	1.66	1.66	1.8	1.63	45,800
November 13, 2024	1.77	1.73	1.73	1.78	1.73	53,675

CareMax, Inc. (CMAX) NASDAQ