CareMax (CMAX) Stock Chart & Stock Price History → The new masters of energy (From Porter & Company) (Ad) Free CMAX Stock Alerts $2.66 +0.08 (+3.10%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends CareMax Stock Price Performance5 Day Performance-9.22%1 Month Performance-18.15%3 Month Performance-80.95%6 Month Performance-88.33%Year-To-Date Performance-82.20%1 Year Performance-97.67% Receive CMAX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for CareMax and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThe new masters of energyAccording to one source, this new grid could soon provide energy to “one billion people in the world who don’t have access to electricity right now.” And early investors could make a fortune.Click here to get all the details. CMAX Stock Chart for Saturday, June, 8, 2024 CMAX Chart by TradingView CareMax Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$2.58$2.66+3.10%$2.66$2.4540,881 shs$10.11 million06/06/2024$2.83$2.58-8.83%$2.83$2.5717,565 shs$9.80 million06/05/2024$2.57$2.83+10.12%$2.83$2.5813,633 shs$10.76 million06/04/2024$2.67$2.57-3.75%$2.80$2.4531,342 shs$9.77 million06/03/2024$2.93$2.67-8.87%$2.94$2.6721,321 shs$10.15 million05/31/2024$2.88$2.93+1.74%$2.98$2.7615,447 shs$11.13 million Get the Latest News and Ratings for CMAX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CareMax and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$2.91$2.88-1.03%$3.02$2.8817,889 shs$10.94 million05/29/2024$2.89$2.91+0.69%$3.00$2.8211,102 shs$11.06 million05/28/2024$2.74$2.89+5.47%$3.08$2.6126,488 shs$10.98 million05/27/2024$2.74$2.74$2.97$2.7115,300 shs$10.41 million05/24/2024$2.89$2.74-5.19%$2.97$2.7115,244 shs$10.41 million05/23/2024$3.25$2.89-11.08%$3.36$2.8133,564 shs$10.98 million05/22/2024$3.41$3.25-4.69%$3.66$3.1227,726 shs$12.35 million05/21/2024$2.86$3.41+19.23%$3.44$2.8454,953 shs$12.96 million05/20/2024$2.89$2.86-1.04%$3.04$2.767,503 shs$10.87 million05/17/2024$2.77$2.89+4.33%$2.99$2.7016,020 shs$10.99 million05/16/2024$2.82$2.77-1.77%$3.00$2.6834,054 shs$10.53 million05/15/2024$2.78$2.82+1.44%$3.05$2.7734,844 shs$10.72 million05/14/2024$2.91$2.78-4.47%$3.14$2.7845,927 shs$10.56 million05/13/2024$2.99$2.91-2.68%$3.24$2.9022,017 shs$11.06 million05/10/2024$3.01$2.99-0.66%$3.29$2.9326,143 shs$11.36 million05/09/2024$3.32$3.01-9.34%$3.38$3.0120,276 shs$11.44 million05/08/2024$3.25$3.32+2.15%$3.42$3.1926,240 shs$12.62 million05/07/2024$3.09$3.25+5.18%$3.48$3.0522,351 shs$12.35 million05/06/2024$3.31$3.09-6.65%$3.52$2.9544,110 shs$11.74 million05/03/2024$3.45$3.31-4.06%$3.61$3.2516,245 shs$12.58 million05/02/2024$3.96$3.45-12.88%$4.12$3.3560,143 shs$13.11 million05/01/2024$3.57$3.96+10.92%$4.05$3.4947,930 shs$15.05 million04/30/2024$3.30$3.57+8.18%$3.75$3.2627,911 shs$13.57 million04/29/2024$3.12$3.30+5.77%$3.52$2.9816,713 shs$12.54 million04/26/2024$2.87$3.12+8.90%$3.30$2.8630,113 shs$11.86 million04/25/2024$3.26$2.87-12.12%$3.34$2.8516,842 shs$10.89 million04/24/2024$3.49$3.26-6.59%$4.04$3.11175,535 shs$12.39 million04/23/2024$3.21$3.49+8.72%$4.22$3.23162,098 shs$13.26 million04/22/2024$2.57$3.21+24.90%$3.30$2.5350,408 shs$12.20 million04/19/2024$2.40$2.57+7.08%$2.74$2.2453,252 shs$9.77 million04/18/2024$2.51$2.40-4.38%$2.70$2.2458,337 shs$9.12 million04/17/2024$2.93$2.51-14.33%$2.93$2.4879,807 shs$9.54 million04/16/2024$3.25$2.93-9.85%$3.19$2.9231,557 shs$11.13 million04/15/2024$3.21$3.25+1.25%$3.78$3.1681,999 shs$12.35 millionTime is Running Out - June 25th Deadline Approaching! (Ad)If you missed out on crypto, this could be your second chance. The AI “wealth window” is opening now, but you must get in now. Don’t delay.See all the details you need here.04/12/2024$2.88$3.21+11.46%$3.89$2.88292,039 shs$12.20 million04/11/2024$3.19$2.88-9.72%$3.26$2.7550,330 shs$10.94 million04/10/2024$3.79$3.19-15.83%$3.73$3.0961,605 shs$12.12 million04/09/2024$4.02$3.79-5.72%$4.28$3.6373,295 shs$14.40 million04/08/2024$4.34$4.02-7.37%$4.54$3.9699,913 shs$15.29 million04/05/2024$4.59$4.34-5.45%$4.78$4.2431,202 shs$16.49 million04/04/2024$4.42$4.59+3.85%$4.78$4.3538,008 shs$17.46 million04/03/2024$4.62$4.42-4.33%$4.85$4.0641,930 shs$16.80 million04/02/2024$4.92$4.62-6.10%$5.41$4.5595,948 shs$17.56 million04/01/2024$4.82$4.92+2.07%$5.09$4.5480,978 shs$18.70 million03/29/2024$4.82$4.82$5.17$4.4733,939 shs$18.33 million03/28/2024$4.40$4.82+9.55%$5.14$4.4733,938 shs$18.32 million03/27/2024$4.06$4.40+8.37%$4.48$4.0054,614 shs$16.72 million03/26/2024$4.83$4.06-15.94%$5.19$3.9291,167 shs$15.43 million03/25/2024$5.87$4.83-17.72%$5.80$4.8340,227 shs$18.35 million03/22/2024$6.27$5.87-6.38%$6.74$5.70197,603 shs$22.31 million03/21/2024$5.47$6.27+14.63%$6.57$5.52171,410 shs$23.83 million03/20/2024$4.90$5.47+11.63%$5.92$4.59193,153 shs$20.46 million03/19/2024$4.24$4.90+15.57%$5.21$4.26128,308 shs$18.33 million03/18/2024$5.54$4.24-23.47%$5.22$3.72171,496 shs$15.86 million03/15/2024$5.20$5.54+6.54%$5.58$5.0553,159 shs$20.72 million03/14/2024$5.81$5.20-10.50%$5.88$5.0533,879 shs$19.45 million03/13/2024$6.54$5.81-11.16%$6.70$5.7147,199 shs$21.73 million03/12/2024$6.84$6.54-4.39%$8.85$5.48237,518 shs$24.46 million03/11/2024$11.20$6.84-38.93%$11.36$6.71162,030 shs$25.58 million03/08/2024$13.96$11.20-19.77%$13.96$10.9245,449 shs$41.89 million03/07/2024$14.90$13.96-6.31%$15.86$13.4292,082 shs$52.21 million03/06/2024$11.89$14.90+25.32%$16.32$11.65143,550 shs$55.73 million Related Companies: ATIP Stock Price Chart CELU Stock Price Chart HYZN Stock Price Chart BKKT Stock Price Chart EVLV Stock Price Chart NUVB Stock Price Chart BKD Stock Price Chart HCSG Stock Price Chart DGHI Stock Price Chart JOB Stock Price Chart Receive CMAX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CareMax and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CMAX) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | SponsoredShocking $16T Elon Musk Crypto LeakReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...Crypto 101 Media | SponsoredNvidia has Apple and Microsoft within striking rangeA small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. W...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CareMax, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share CareMax With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.