Caremax Inc (NQ: CMAX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	0.7400	0.7495	0.6734	0.6800	262,751	-0.06(-8.11%)
Nov 29, 2023	0.7300	0.7500	0.7300	0.7400	229,623	+0.01(+1.37%)
Nov 28, 2023	0.7700	0.7800	0.6400	0.7300	1,859,529	-0.02(-2.67%)
Nov 27, 2023	0.7600	0.7699	0.6866	0.7500	529,140	+0.02(+3.02%)
Nov 24, 2023	0.7240	0.8087	0.7000	0.7280	136,827	-0.02(-2.67%)
Nov 22, 2023	0.6972	0.7700	0.6913	0.7480	455,842	+0.04(+5.10%)
Nov 21, 2023	0.9300	0.9500	0.6901	0.7117	665,608	-0.25(-25.86%)
Nov 20, 2023	0.9500	0.9661	0.8522	0.9600	360,237	+0.01(+1.05%)
Nov 17, 2023	0.9400	1.000	0.9400	0.9500	846,251	+0.01(+0.99%)
Nov 16, 2023	1.050	1.070	0.9143	0.9407	690,826	-0.14(-13.30%)
Nov 15, 2023	1.210	1.270	1.080	1.085	352,323	-0.15(-11.79%)
Nov 14, 2023	1.120	1.230	1.075	1.230	2,106,364	+0.09(+7.89%)
Nov 13, 2023	1.270	1.278	1.050	1.140	253,105	-0.11(-9.16%)
Nov 10, 2023	1.420	1.438	1.250	1.255	210,744	-0.21(-14.33%)
Nov 09, 2023	1.800	1.830	1.460	1.465	197,499	-0.24(-14.08%)
Nov 08, 2023	1.880	1.880	1.680	1.705	104,362	-0.17(-8.82%)
Nov 07, 2023	1.850	1.955	1.820	1.870	211,206	-0.01(-0.53%)
Nov 06, 2023	2.040	2.050	1.880	1.880	70,164	-0.09(-4.57%)
Nov 03, 2023	1.920	2.060	1.920	1.970	237,998	+0.06(+3.14%)
Nov 02, 2023	1.800	1.920	1.800	1.910	142,462	+0.11(+6.11%)
Nov 01, 2023	1.950	2.043	1.790	1.800	589,745	-0.20(-10.00%)
Oct 31, 2023	2.180	2.180	1.975	2.000	80,477	+0.00(+0.00%)
Oct 30, 2023	2.060	2.110	1.950	2.000	89,507	-0.03(-1.48%)
Oct 27, 2023	2.130	2.150	2.020	2.030	101,394	-0.10(-4.69%)
Oct 26, 2023	2.280	2.305	2.090	2.130	152,380	-0.13(-5.75%)
Oct 25, 2023	2.380	2.490	2.250	2.260	191,987	-0.15(-6.22%)
Oct 24, 2023	2.290	2.440	2.280	2.410	84,453	+0.14(+6.17%)
Oct 23, 2023	2.330	2.450	2.250	2.270	94,539	-0.01(-0.44%)
Oct 20, 2023	2.260	2.370	2.250	2.280	105,530	+0.02(+0.88%)
Oct 19, 2023	2.250	2.295	2.250	2.260	136,281	+0.01(+0.44%)
Oct 18, 2023	2.260	2.305	2.250	2.250	217,973	-0.06(-2.60%)
Oct 17, 2023	2.340	2.440	2.250	2.310	186,578	-0.06(-2.53%)
Oct 16, 2023	2.690	2.840	2.350	2.370	298,888	-0.29(-10.90%)
Oct 13, 2023	2.580	2.680	2.429	2.660	138,176	+0.10(+3.91%)
Oct 12, 2023	2.630	2.640	2.500	2.560	114,530	-0.08(-3.03%)
Oct 11, 2023	2.620	2.680	2.530	2.640	138,130	+0.01(+0.38%)
Oct 10, 2023	2.370	2.640	2.370	2.630	175,178	+0.27(+11.44%)
Oct 09, 2023	2.410	2.460	2.300	2.360	126,617	-0.10(-4.07%)
Oct 06, 2023	2.420	2.510	2.290	2.460	123,420	+0.00(+0.00%)
Oct 05, 2023	2.220	2.510	2.207	2.460	280,425	+0.22(+9.82%)
Oct 04, 2023	2.120	2.310	2.110	2.240	250,551	+0.11(+5.16%)
Oct 03, 2023	2.130	2.160	2.090	2.130	244,511	+0.00(+0.00%)
Oct 02, 2023	2.120	2.180	2.100	2.130	375,822	+0.01(+0.47%)
Sep 29, 2023	2.210	2.240	2.109	2.120	131,150	-0.07(-3.20%)
Sep 28, 2023	2.220	2.260	2.160	2.190	149,742	-0.03(-1.35%)
Sep 27, 2023	2.160	2.250	2.150	2.220	153,739	+0.09(+4.23%)
Sep 26, 2023	2.120	2.160	2.100	2.130	90,677	+0.00(+0.00%)
Sep 25, 2023	2.100	2.140	2.110	2.130	87,680	+0.03(+1.43%)
Sep 22, 2023	2.110	2.140	2.095	2.100	154,330	+0.00(+0.00%)
Sep 21, 2023	2.080	2.130	2.040	2.100	223,318	+0.00(+0.00%)
Sep 20, 2023	2.150	2.150	2.100	2.100	276,824	-0.03(-1.41%)
Sep 19, 2023	2.130	2.230	2.080	2.130	665,044	-0.01(-0.47%)
Sep 18, 2023	2.180	2.180	2.090	2.140	471,859	-0.04(-1.83%)
Sep 15, 2023	2.230	2.255	2.130	2.180	560,052	-0.03(-1.36%)
Sep 14, 2023	2.220	2.270	2.170	2.210	181,858	+0.00(+0.00%)
Sep 13, 2023	2.160	2.215	2.100	2.210	241,755	+0.06(+2.79%)
Sep 12, 2023	2.140	2.250	2.110	2.150	183,993	-0.02(-0.92%)
Sep 11, 2023	2.250	2.260	2.090	2.170	198,630	-0.05(-2.25%)
Sep 08, 2023	2.110	2.245	2.090	2.220	338,719	+0.12(+5.71%)
Sep 07, 2023	2.110	2.150	2.080	2.100	267,055	-0.01(-0.47%)
Sep 06, 2023	2.230	2.290	2.092	2.110	167,359	-0.12(-5.38%)
Sep 05, 2023	2.220	2.310	2.210	2.230	218,310	-0.01(-0.45%)

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.