CareMax, Inc. (CMAX)
NasdaqGS - NasdaqGS Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 2.9500 | 3.0500 | 2.6700 | 2.7500 | 2.7500 | 26,700 |
| 13 jun 2024 | 3.2100 | 3.2800 | 2.8150 | 2.9450 | 2.9450 | 24,000 |
| 12 jun 2024 | 2.9100 | 3.4790 | 2.8900 | 3.2700 | 3.2700 | 64,700 |
| 11 jun 2024 | 2.9000 | 3.0700 | 2.5400 | 2.9500 | 2.9500 | 25,500 |
| 10 jun 2024 | 2.6400 | 2.9890 | 2.6100 | 2.9300 | 2.9300 | 21,300 |
| 07 jun 2024 | 2.5000 | 2.6600 | 2.4500 | 2.6600 | 2.6600 | 40,900 |
| 06 jun 2024 | 2.8300 | 2.8670 | 2.5700 | 2.5800 | 2.5800 | 17,600 |
| 05 jun 2024 | 2.5800 | 2.8300 | 2.5770 | 2.8300 | 2.8300 | 14,100 |
| 04 jun 2024 | 2.6700 | 2.7960 | 2.4520 | 2.5700 | 2.5700 | 31,300 |
| 03 jun 2024 | 2.9400 | 2.9400 | 2.6700 | 2.6700 | 2.6700 | 21,300 |
| 31 may 2024 | 2.8000 | 2.9800 | 2.7600 | 2.9300 | 2.9300 | 15,400 |
| 30 may 2024 | 2.9700 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 17,900 |
| 29 may 2024 | 2.8200 | 3.0000 | 2.8200 | 2.9100 | 2.9100 | 11,100 |
| 28 may 2024 | 2.7100 | 3.0800 | 2.6100 | 2.8900 | 2.8900 | 26,500 |
| 24 may 2024 | 2.8400 | 2.9700 | 2.7100 | 2.7400 | 2.7400 | 15,400 |
| 23 may 2024 | 3.2500 | 3.3600 | 2.8100 | 2.8900 | 2.8900 | 33,600 |
| 22 may 2024 | 3.5500 | 3.6590 | 3.1200 | 3.2500 | 3.2500 | 27,700 |
| 21 may 2024 | 2.8400 | 3.5000 | 2.8200 | 3.4100 | 3.4100 | 55,000 |
| 20 may 2024 | 2.7600 | 3.0380 | 2.7600 | 2.8600 | 2.8600 | 7,500 |
| 17 may 2024 | 2.7600 | 2.9900 | 2.7000 | 2.8900 | 2.8900 | 16,100 |
| 16 may 2024 | 2.9600 | 3.0000 | 2.6700 | 2.7700 | 2.7700 | 34,100 |
| 15 may 2024 | 2.7700 | 3.0500 | 2.7600 | 2.8200 | 2.8200 | 34,800 |
| 14 may 2024 | 2.9300 | 3.1400 | 2.7800 | 2.7800 | 2.7800 | 45,800 |
| 13 may 2024 | 2.9900 | 3.2500 | 2.9010 | 2.9100 | 2.9100 | 22,000 |
| 10 may 2024 | 3.0700 | 3.2900 | 2.9100 | 2.9900 | 2.9900 | 26,100 |
| 09 may 2024 | 3.3600 | 3.3800 | 3.0100 | 3.0100 | 3.0100 | 20,300 |
| 08 may 2024 | 3.2300 | 3.4240 | 3.1940 | 3.3200 | 3.3200 | 26,600 |
| 07 may 2024 | 3.0500 | 3.4750 | 3.0500 | 3.2500 | 3.2500 | 22,400 |
| 06 may 2024 | 3.3100 | 3.5150 | 2.9500 | 3.0900 | 3.0900 | 44,100 |
| 03 may 2024 | 3.5800 | 3.6090 | 3.2500 | 3.3100 | 3.3100 | 16,200 |
| 02 may 2024 | 4.0400 | 4.1200 | 3.3500 | 3.4500 | 3.4500 | 60,100 |
| 01 may 2024 | 3.5900 | 4.0500 | 3.4900 | 3.9600 | 3.9600 | 47,900 |
| 30 abr 2024 | 3.3200 | 3.7500 | 3.2600 | 3.5700 | 3.5700 | 27,900 |
| 29 abr 2024 | 3.1200 | 3.5200 | 2.9800 | 3.3000 | 3.3000 | 16,700 |
| 26 abr 2024 | 2.8600 | 3.3000 | 2.8600 | 3.1200 | 3.1200 | 30,100 |
| 25 abr 2024 | 3.1800 | 3.3400 | 2.8500 | 2.8650 | 2.8650 | 16,900 |
| 24 abr 2024 | 3.3900 | 4.0400 | 3.1100 | 3.2600 | 3.2600 | 175,500 |
| 23 abr 2024 | 3.3000 | 4.2200 | 3.2250 | 3.4900 | 3.4900 | 162,100 |
| 22 abr 2024 | 2.5500 | 3.3000 | 2.5300 | 3.2100 | 3.2100 | 50,400 |
| 19 abr 2024 | 2.3500 | 2.7400 | 2.2390 | 2.5700 | 2.5700 | 53,300 |
| 18 abr 2024 | 2.5200 | 2.7020 | 2.2350 | 2.4000 | 2.4000 | 58,400 |
| 17 abr 2024 | 2.9300 | 3.0900 | 2.4800 | 2.5100 | 2.5100 | 79,800 |
| 16 abr 2024 | 3.1900 | 3.1900 | 2.9200 | 2.9300 | 2.9300 | 31,600 |
| 15 abr 2024 | 3.3900 | 3.7800 | 3.1410 | 3.2500 | 3.2500 | 82,000 |
| 12 abr 2024 | 2.9000 | 3.8900 | 2.8800 | 3.2100 | 3.2100 | 296,000 |
| 11 abr 2024 | 3.2600 | 3.2600 | 2.7450 | 2.8800 | 2.8800 | 50,300 |
| 10 abr 2024 | 3.7000 | 3.7300 | 3.0900 | 3.1900 | 3.1900 | 61,700 |
| 09 abr 2024 | 4.0500 | 4.2800 | 3.6300 | 3.7900 | 3.7900 | 73,300 |
| 08 abr 2024 | 4.4400 | 4.5390 | 3.8700 | 4.0200 | 4.0200 | 99,900 |
| 05 abr 2024 | 4.5100 | 4.7800 | 4.2300 | 4.3400 | 4.3400 | 31,200 |
| 04 abr 2024 | 4.4400 | 4.7800 | 4.3500 | 4.5900 | 4.5900 | 38,000 |
| 03 abr 2024 | 4.5900 | 4.8520 | 4.0600 | 4.4200 | 4.4200 | 41,900 |
| 02 abr 2024 | 4.8100 | 5.4100 | 4.5500 | 4.6200 | 4.6200 | 97,000 |
| 01 abr 2024 | 4.8800 | 5.0900 | 4.5400 | 4.9200 | 4.9200 | 81,100 |
| 28 mar 2024 | 4.4700 | 5.1700 | 4.4700 | 4.8200 | 4.8200 | 33,900 |
| 27 mar 2024 | 4.1300 | 4.4800 | 4.0000 | 4.4000 | 4.4000 | 54,800 |
| 26 mar 2024 | 4.9400 | 5.1850 | 3.9200 | 4.0600 | 4.0600 | 91,400 |
| 25 mar 2024 | 5.8000 | 5.8000 | 4.8300 | 4.8300 | 4.8300 | 40,400 |
| 22 mar 2024 | 6.4700 | 6.8000 | 5.7000 | 5.8700 | 5.8700 | 198,500 |
| 21 mar 2024 | 5.8300 | 6.5700 | 5.5200 | 6.2700 | 6.2700 | 171,400 |
| 20 mar 2024 | 5.0000 | 5.9200 | 4.5920 | 5.4700 | 5.4700 | 193,200 |
| 19 mar 2024 | 4.2600 | 5.2050 | 4.2600 | 4.9000 | 4.9000 | 128,400 |
| 18 mar 2024 | 5.0000 | 5.2200 | 3.7200 | 4.2400 | 4.2400 | 173,100 |
| 15 mar 2024 | 5.2600 | 5.5800 | 5.0500 | 5.5400 | 5.5400 | 53,200 |
| 14 mar 2024 | 5.8800 | 5.8800 | 5.0500 | 5.2000 | 5.2000 | 34,000 |
| 13 mar 2024 | 6.5000 | 6.7900 | 5.7100 | 5.8100 | 5.8100 | 47,200 |
| 12 mar 2024 | 7.3400 | 8.8600 | 5.4800 | 6.5400 | 6.5400 | 237,500 |
| 11 mar 2024 | 11.1900 | 11.3600 | 6.7100 | 6.8400 | 6.8400 | 163,800 |
| 08 mar 2024 | 13.9600 | 13.9600 | 10.9200 | 11.2000 | 11.2000 | 45,600 |
| 07 mar 2024 | 15.2800 | 15.8600 | 13.4200 | 13.9600 | 13.9600 | 92,100 |
| 06 mar 2024 | 11.8900 | 16.3200 | 11.6510 | 14.9000 | 14.9000 | 143,600 |
| 05 mar 2024 | 7.7150 | 13.3400 | 7.7150 | 11.8900 | 11.8900 | 359,000 |
| 04 mar 2024 | 7.6900 | 7.9800 | 7.5490 | 7.7100 | 7.7100 | 17,400 |
| 01 mar 2024 | 7.9460 | 7.9460 | 7.4200 | 7.6800 | 7.6800 | 20,800 |
| 29 feb 2024 | 7.0900 | 8.0300 | 7.0550 | 7.6900 | 7.6900 | 39,800 |
| 28 feb 2024 | 7.0500 | 7.5100 | 6.7800 | 6.9400 | 6.9400 | 29,800 |
| 27 feb 2024 | 8.3600 | 8.3880 | 6.8800 | 7.1700 | 7.1700 | 65,400 |
| 26 feb 2024 | 7.3500 | 8.4900 | 7.3300 | 8.4300 | 8.4300 | 83,600 |
| 23 feb 2024 | 7.4600 | 7.9500 | 7.2100 | 7.6900 | 7.6900 | 29,700 |
| 22 feb 2024 | 6.4400 | 7.6800 | 5.8700 | 7.6800 | 7.6800 | 75,600 |
| 21 feb 2024 | 4.9200 | 6.8600 | 4.9200 | 6.4500 | 6.4500 | 86,400 |
| 20 feb 2024 | 4.4400 | 5.1100 | 4.4400 | 4.8900 | 4.8900 | 78,100 |
| 16 feb 2024 | 4.4000 | 4.6560 | 4.3100 | 4.4000 | 4.4000 | 14,200 |
| 15 feb 2024 | 4.6800 | 4.8100 | 4.3900 | 4.4300 | 4.4300 | 29,900 |
| 14 feb 2024 | 4.1600 | 4.6700 | 4.1000 | 4.6700 | 4.6700 | 26,700 |
| 13 feb 2024 | 4.5800 | 4.6060 | 4.0870 | 4.1300 | 4.1300 | 40,000 |
| 12 feb 2024 | 5.0400 | 5.1320 | 4.6100 | 4.6800 | 4.6800 | 116,700 |
| 09 feb 2024 | 5.3800 | 5.5800 | 4.8800 | 5.0400 | 5.0400 | 36,700 |
| 08 feb 2024 | 6.2300 | 6.3700 | 5.2200 | 5.2200 | 5.2200 | 34,400 |
| 07 feb 2024 | 7.2400 | 7.2400 | 6.0200 | 6.0600 | 6.0600 | 44,600 |
| 06 feb 2024 | 7.4700 | 7.7400 | 7.2200 | 7.2300 | 7.2300 | 53,500 |
| 05 feb 2024 | 6.8000 | 7.8900 | 6.7600 | 7.6700 | 7.6700 | 147,000 |
| 02 feb 2024 | 6.7500 | 11.8000 | 6.1500 | 7.5500 | 7.5500 | 913,600 |
| 01 feb 2024 | 7.8900 | 9.0000 | 6.5600 | 6.7700 | 6.7700 | 150,000 |
| 01 feb 2024 | 1:30 División de acciones | |||||
| 31 ene 2024 | 13.4400 | 14.1000 | 10.2900 | 10.2900 | 10.2900 | 42,200 |
| 30 ene 2024 | 12.3000 | 14.4000 | 11.4300 | 12.9900 | 12.9900 | 34,093 |
| 29 ene 2024 | 12.1500 | 13.4700 | 11.4000 | 11.7300 | 11.7300 | 4,487 |
| 26 ene 2024 | 12.4500 | 12.9000 | 12.3000 | 12.3000 | 12.3000 | 2,647 |
| 25 ene 2024 | 14.1900 | 14.1900 | 12.3300 | 12.4500 | 12.4500 | 3,753 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.