Caremax Inc (NQ: CMAX )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	3.550	3.730	3.451	3.630	440,659	+0.01(+0.28%)
Jun 29, 2022	4.040	4.170	3.610	3.620	602,886	-0.47(-11.49%)
Jun 28, 2022	4.360	4.520	4.065	4.090	387,426	-0.29(-6.62%)
Jun 27, 2022	4.850	4.990	4.340	4.380	485,575	-0.45(-9.32%)
Jun 24, 2022	4.960	5.240	4.570	4.830	7,164,721	+0.01(+0.21%)
Jun 23, 2022	5.170	5.310	4.680	4.820	679,791	-0.35(-6.77%)
Jun 22, 2022	5.050	5.380	5.030	5.170	509,754	+0.00(+0.00%)
Jun 21, 2022	5.210	5.590	5.080	5.170	563,167	+0.04(+0.78%)
Jun 17, 2022	4.670	5.190	4.670	5.130	589,959	+0.51(+11.04%)
Jun 16, 2022	4.510	4.670	4.380	4.620	378,944	-0.07(-1.49%)
Jun 15, 2022	4.440	4.845	4.430	4.690	373,437	+0.28(+6.35%)
Jun 14, 2022	4.380	4.540	4.100	4.410	468,684	+0.07(+1.61%)
Jun 13, 2022	4.570	4.660	4.295	4.340	350,193	-0.49(-10.14%)
Jun 10, 2022	4.780	4.990	4.700	4.830	376,875	-0.13(-2.62%)
Jun 09, 2022	5.530	5.530	4.825	4.960	687,570	-0.63(-11.27%)
Jun 08, 2022	5.160	5.655	4.940	5.590	554,911	+0.38(+7.29%)
Jun 07, 2022	5.480	5.590	4.580	5.210	1,428,619	-0.33(-5.96%)
Jun 06, 2022	5.620	5.780	5.310	5.540	702,968	-0.05(-0.89%)
Jun 03, 2022	6.080	6.155	5.540	5.590	654,421	-0.58(-9.40%)
Jun 02, 2022	5.390	6.300	5.325	6.170	730,862	+0.75(+13.84%)
Jun 01, 2022	4.920	5.500	4.910	5.420	2,525,777	+0.74(+15.81%)
May 31, 2022	4.890	5.000	4.540	4.680	1,272,051	-0.17(-3.51%)
May 27, 2022	4.860	5.000	4.720	4.850	315,215	+0.04(+0.83%)
May 26, 2022	4.970	5.070	4.780	4.810	260,609	-0.13(-2.63%)
May 25, 2022	4.800	5.110	4.710	4.940	615,449	+0.14(+2.92%)
May 24, 2022	5.030	5.170	4.780	4.800	343,100	-0.27(-5.33%)
May 23, 2022	4.990	5.120	4.730	5.070	385,756	+0.18(+3.68%)
May 20, 2022	5.010	5.098	4.715	4.890	260,116	-0.06(-1.21%)
May 19, 2022	4.730	5.030	4.730	4.950	199,932	+0.15(+3.13%)
May 18, 2022	4.680	5.030	4.680	4.800	271,040	-0.03(-0.62%)
May 17, 2022	4.290	4.860	4.290	4.830	422,892	+0.56(+13.11%)
May 16, 2022	4.430	4.660	4.250	4.270	364,042	-0.23(-5.11%)
May 13, 2022	4.040	4.680	4.010	4.500	557,261	+0.56(+14.21%)
May 12, 2022	3.710	4.040	3.530	3.940	903,391	+0.16(+4.23%)
May 11, 2022	3.920	4.050	3.710	3.780	448,912	-0.17(-4.30%)
May 10, 2022	4.970	5.190	3.580	3.950	1,046,092	-0.76(-16.14%)
May 09, 2022	5.560	5.560	4.630	4.710	464,393	-0.91(-16.19%)
May 06, 2022	5.900	5.965	5.590	5.620	257,317	-0.34(-5.70%)
May 05, 2022	6.360	6.395	5.870	5.960	225,919	-0.48(-7.45%)
May 04, 2022	6.140	6.450	5.834	6.440	480,397	+0.29(+4.72%)
May 03, 2022	6.440	6.560	6.110	6.150	306,127	-0.24(-3.76%)
May 02, 2022	6.550	6.740	6.300	6.390	821,748	-0.20(-3.03%)
Apr 29, 2022	6.980	7.180	6.570	6.590	310,465	-0.52(-7.31%)
Apr 28, 2022	7.010	7.210	6.605	7.110	357,458	+0.15(+2.16%)
Apr 27, 2022	7.240	7.385	6.930	6.960	700,462	-0.29(-4.00%)
Apr 26, 2022	7.600	7.600	7.030	7.250	295,004	-0.46(-5.97%)
Apr 25, 2022	7.170	7.780	7.130	7.710	269,598	+0.47(+6.49%)
Apr 22, 2022	7.620	7.710	7.090	7.240	223,465	-0.39(-5.11%)
Apr 21, 2022	7.800	8.000	7.610	7.630	212,710	-0.18(-2.30%)
Apr 20, 2022	7.550	7.910	7.420	7.810	245,115	+0.30(+3.99%)
Apr 19, 2022	7.280	7.580	6.880	7.510	159,384	+0.27(+3.73%)
Apr 18, 2022	7.340	7.606	7.150	7.240	185,415	-0.22(-2.95%)
Apr 14, 2022	7.360	7.760	7.200	7.460	287,129	+0.13(+1.77%)
Apr 13, 2022	6.970	7.340	6.970	7.330	381,575	+0.33(+4.71%)
Apr 12, 2022	6.790	7.330	6.580	7.000	1,147,641	+0.28(+4.17%)
Apr 11, 2022	6.820	6.940	6.580	6.720	318,865	-0.18(-2.61%)
Apr 08, 2022	7.190	7.330	6.880	6.900	498,985	-0.26(-3.63%)
Apr 07, 2022	7.560	7.560	7.150	7.160	229,115	-0.45(-5.91%)
Apr 06, 2022	7.840	7.840	7.410	7.610	225,992	-0.37(-4.64%)
Apr 05, 2022	8.200	8.300	7.860	7.980	233,595	-0.27(-3.27%)
Apr 04, 2022	8.340	8.440	8.130	8.250	196,420	-0.09(-1.08%)

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.