CareMax, Inc. - Warrant NASDAQ:CMAXW Historical Prices

Below are the 438 trading days of historical prices for CMAXW.

# Exchange Symbol Date Open High Low Close
438 NASDAQ CMAXW Wed, Jan 18, 2023 1.02 1.02 1.02 1.02
437 NASDAQ CMAXW Tue, Jan 17, 2023 0.73 0.73 0.71 0.71
436 NASDAQ CMAXW Fri, Jan 13, 2023 0.75 0.79 0.71 0.72
435 NASDAQ CMAXW Thu, Jan 12, 2023 0.73 0.78 0.69 0.69
434 NASDAQ CMAXW Wed, Jan 11, 2023 0.56 0.77 0.56 0.59
433 NASDAQ CMAXW Tue, Jan 10, 2023 0.00 0.00 0.00 0.00
432 NASDAQ CMAXW Thu, Jan 5, 2023 0.00 0.00 0.00 0.00
431 NASDAQ CMAXW Wed, Dec 21, 2022 0.55 0.55 0.52 0.52
430 NASDAQ CMAXW Tue, Dec 20, 2022 0.46 0.52 0.37 0.45
429 NASDAQ CMAXW Fri, Dec 16, 2022 0.32 0.32 0.32 0.32
428 NASDAQ CMAXW Thu, Dec 15, 2022 0.48 0.52 0.32 0.32
427 NASDAQ CMAXW Wed, Dec 14, 2022 0.29 0.41 0.27 0.37
426 NASDAQ CMAXW Tue, Dec 13, 2022 0.27 0.27 0.27 0.27
425 NASDAQ CMAXW Mon, Dec 12, 2022 0.30 0.48 0.30 0.43
424 NASDAQ CMAXW Fri, Dec 9, 2022 0.48 0.49 0.46 0.48
423 NASDAQ CMAXW Thu, Dec 8, 2022 0.42 0.42 0.35 0.35
422 NASDAQ CMAXW Wed, Dec 7, 2022 0.36 0.50 0.32 0.43
421 NASDAQ CMAXW Tue, Dec 6, 2022 0.54 0.54 0.54 0.54
420 NASDAQ CMAXW Fri, Dec 2, 2022 0.80 0.80 0.69 0.69
419 NASDAQ CMAXW Thu, Dec 1, 2022 0.53 0.53 0.50 0.50
418 NASDAQ CMAXW Wed, Nov 30, 2022 0.56 0.56 0.55 0.55
417 NASDAQ CMAXW Fri, Nov 25, 2022 0.92 0.92 0.56 0.56
416 NASDAQ CMAXW Tue, Nov 22, 2022 0.90 0.90 0.90 0.90
415 NASDAQ CMAXW Fri, Nov 18, 2022 1.10 1.10 1.07 1.07
414 NASDAQ CMAXW Wed, Nov 16, 2022 1.14 1.14 1.14 1.14
413 NASDAQ CMAXW Mon, Nov 14, 2022 1.04 1.04 1.04 1.04
412 NASDAQ CMAXW Thu, Nov 10, 2022 1.09 1.12 0.86 1.03
411 NASDAQ CMAXW Tue, Nov 1, 2022 1.48 1.49 1.48 1.48
410 NASDAQ CMAXW Fri, Oct 21, 2022 1.33 1.33 1.33 1.33
409 NASDAQ CMAXW Fri, Oct 14, 2022 1.47 1.47 1.47 1.47
408 NASDAQ CMAXW Wed, Oct 12, 2022 1.39 1.49 1.37 1.47
407 NASDAQ CMAXW Tue, Oct 11, 2022 1.50 1.50 1.50 1.50
406 NASDAQ CMAXW Mon, Oct 3, 2022 1.84 1.84 1.84 1.84
405 NASDAQ CMAXW Thu, Sep 22, 2022 1.72 1.88 1.72 1.88
404 NASDAQ CMAXW Wed, Sep 21, 2022 1.56 1.56 1.56 1.56
403 NASDAQ CMAXW Fri, Sep 16, 2022 1.50 1.75 1.50 1.75
402 NASDAQ CMAXW Thu, Sep 15, 2022 1.89 1.89 1.89 1.89
401 NASDAQ CMAXW Fri, Sep 9, 2022 1.70 1.70 1.70 1.70
400 NASDAQ CMAXW Wed, Sep 7, 2022 1.53 1.59 1.53 1.58
399 NASDAQ CMAXW Tue, Sep 6, 2022 1.65 1.68 1.65 1.68
398 NASDAQ CMAXW Fri, Sep 2, 2022 1.70 1.71 1.70 1.71
397 NASDAQ CMAXW Thu, Sep 1, 2022 1.54 1.60 1.54 1.60
396 NASDAQ CMAXW Wed, Aug 31, 2022 1.65 1.65 1.65 1.65
395 NASDAQ CMAXW Mon, Aug 29, 2022 1.77 1.77 1.77 1.77
394 NASDAQ CMAXW Tue, Aug 23, 2022 1.94 1.94 1.63 1.89
393 NASDAQ CMAXW Mon, Aug 22, 2022 1.86 1.89 1.86 1.89
392 NASDAQ CMAXW Fri, Aug 19, 2022 1.77 1.90 1.77 1.86
391 NASDAQ CMAXW Wed, Aug 17, 2022 1.90 1.90 1.90 1.90
390 NASDAQ CMAXW Mon, Aug 15, 2022 2.02 2.02 2.02 2.02
389 NASDAQ CMAXW Fri, Aug 12, 2022 2.13 2.15 2.13 2.15
388 NASDAQ CMAXW Thu, Aug 11, 2022 1.93 2.16 1.88 2.16
387 NASDAQ CMAXW Wed, Aug 10, 2022 1.89 1.89 1.80 1.80
386 NASDAQ CMAXW Tue, Aug 2, 2022 1.69 1.88 1.44 1.77
385 NASDAQ CMAXW Fri, Jul 22, 2022 1.23 1.24 1.23 1.23
384 NASDAQ CMAXW Wed, Jul 20, 2022 1.38 1.38 1.33 1.33
383 NASDAQ CMAXW Tue, Jul 19, 2022 1.42 1.46 1.38 1.38
382 NASDAQ CMAXW Mon, Jul 18, 2022 1.34 1.34 1.34 1.34
381 NASDAQ CMAXW Fri, Jul 15, 2022 1.25 1.34 1.24 1.34
380 NASDAQ CMAXW Thu, Jul 14, 2022 1.24 1.24 1.23 1.24
379 NASDAQ CMAXW Fri, Jul 8, 2022 1.12 1.15 1.05 1.13
378 NASDAQ CMAXW Thu, Jul 7, 2022 0.96 1.05 0.96 1.05
377 NASDAQ CMAXW Tue, Jul 5, 2022 0.80 0.80 0.80 0.80
376 NASDAQ CMAXW Fri, Jul 1, 2022 0.72 0.75 0.72 0.75
375 NASDAQ CMAXW Thu, Jun 30, 2022 0.72 0.72 0.72 0.72
374 NASDAQ CMAXW Wed, Jun 29, 2022 0.75 0.76 0.75 0.75
373 NASDAQ CMAXW Tue, Jun 28, 2022 0.93 0.93 0.90 0.90
372 NASDAQ CMAXW Mon, Jun 27, 2022 1.05 1.05 1.02 1.02
371 NASDAQ CMAXW Fri, Jun 24, 2022 1.09 1.09 1.09 1.09
370 NASDAQ CMAXW Tue, Jun 21, 2022 1.07 1.11 1.05 1.11
369 NASDAQ CMAXW Fri, Jun 17, 2022 1.00 1.00 0.93 0.93
368 NASDAQ CMAXW Mon, Jun 13, 2022 0.88 0.88 0.86 0.86
367 NASDAQ CMAXW Fri, Jun 10, 2022 0.89 0.95 0.89 0.95
366 NASDAQ CMAXW Thu, Jun 9, 2022 1.00 1.01 1.00 1.00
365 NASDAQ CMAXW Wed, Jun 8, 2022 1.11 1.15 1.11 1.14
364 NASDAQ CMAXW Tue, Jun 7, 2022 0.91 0.96 0.89 0.96
363 NASDAQ CMAXW Mon, Jun 6, 2022 1.12 1.12 0.88 0.99
362 NASDAQ CMAXW Fri, Jun 3, 2022 1.27 1.27 1.10 1.10
361 NASDAQ CMAXW Thu, Jun 2, 2022 1.16 1.23 1.16 1.20
360 NASDAQ CMAXW Wed, Jun 1, 2022 1.04 1.04 1.04 1.04
359 NASDAQ CMAXW Tue, May 31, 2022 0.85 0.85 0.85 0.85
358 NASDAQ CMAXW Fri, May 27, 2022 0.93 0.93 0.93 0.93
357 NASDAQ CMAXW Mon, May 23, 2022 0.77 0.77 0.77 0.77
356 NASDAQ CMAXW Fri, May 20, 2022 0.89 0.89 0.89 0.89
355 NASDAQ CMAXW Tue, May 17, 2022 0.81 0.81 0.81 0.81
354 NASDAQ CMAXW Fri, May 13, 2022 0.75 0.75 0.75 0.75
353 NASDAQ CMAXW Thu, May 12, 2022 0.54 0.59 0.54 0.59
352 NASDAQ CMAXW Wed, May 11, 2022 0.60 0.60 0.60 0.60
351 NASDAQ CMAXW Tue, May 10, 2022 0.80 0.80 0.58 0.64
350 NASDAQ CMAXW Mon, May 9, 2022 0.90 0.94 0.90 0.94
349 NASDAQ CMAXW Fri, May 6, 2022 1.27 1.27 1.27 1.27
348 NASDAQ CMAXW Thu, May 5, 2022 1.29 1.31 1.29 1.29
347 NASDAQ CMAXW Wed, May 4, 2022 1.34 1.34 1.30 1.31
346 NASDAQ CMAXW Tue, May 3, 2022 1.46 1.46 1.46 1.46
345 NASDAQ CMAXW Mon, May 2, 2022 1.48 1.48 1.35 1.43
344 NASDAQ CMAXW Thu, Apr 28, 2022 1.53 1.53 1.53 1.53
343 NASDAQ CMAXW Wed, Apr 27, 2022 1.60 1.60 1.60 1.60
342 NASDAQ CMAXW Tue, Apr 26, 2022 1.63 1.63 1.63 1.63
341 NASDAQ CMAXW Fri, Apr 22, 2022 1.60 1.62 1.60 1.62
340 NASDAQ CMAXW Thu, Apr 21, 2022 1.77 1.85 1.70 1.83
339 NASDAQ CMAXW Wed, Apr 20, 2022 1.70 1.91 1.70 1.90
338 NASDAQ CMAXW Mon, Apr 18, 2022 1.66 1.67 1.60 1.60
337 NASDAQ CMAXW Thu, Apr 14, 2022 1.65 1.72 1.65 1.72
336 NASDAQ CMAXW Wed, Apr 13, 2022 1.56 1.57 1.56 1.56
335 NASDAQ CMAXW Tue, Apr 12, 2022 1.48 1.57 1.35 1.57
334 NASDAQ CMAXW Fri, Apr 8, 2022 1.61 1.62 1.58 1.58
333 NASDAQ CMAXW Thu, Apr 7, 2022 1.62 1.64 1.59 1.59
332 NASDAQ CMAXW Fri, Apr 1, 2022 1.97 1.97 1.90 1.90
331 NASDAQ CMAXW Tue, Mar 29, 2022 1.87 1.90 1.73 1.90
330 NASDAQ CMAXW Fri, Mar 25, 2022 1.92 1.92 1.76 1.76
329 NASDAQ CMAXW Thu, Mar 24, 2022 2.03 2.03 2.01 2.01
328 NASDAQ CMAXW Wed, Mar 23, 2022 1.85 1.85 1.85 1.85
327 NASDAQ CMAXW Tue, Mar 22, 2022 1.92 1.92 1.92 1.92
326 NASDAQ CMAXW Mon, Mar 21, 2022 1.84 1.84 1.84 1.84
325 NASDAQ CMAXW Thu, Mar 17, 2022 2.06 2.09 2.03 2.03
324 NASDAQ CMAXW Wed, Mar 16, 2022 1.79 1.84 1.79 1.81
323 NASDAQ CMAXW Tue, Mar 15, 2022 1.79 1.82 1.77 1.79
322 NASDAQ CMAXW Mon, Mar 14, 2022 1.55 1.82 1.48 1.64
321 NASDAQ CMAXW Fri, Mar 11, 2022 1.42 1.53 1.41 1.53
320 NASDAQ CMAXW Thu, Mar 10, 2022 1.38 1.39 1.33 1.34
319 NASDAQ CMAXW Wed, Mar 9, 2022 1.07 1.40 1.07 1.35
318 NASDAQ CMAXW Tue, Mar 8, 2022 1.00 1.07 0.94 0.99
317 NASDAQ CMAXW Mon, Mar 7, 2022 1.02 1.02 1.00 1.01
316 NASDAQ CMAXW Fri, Mar 4, 2022 0.97 0.97 0.97 0.97
315 NASDAQ CMAXW Thu, Mar 3, 2022 1.02 1.02 1.02 1.02
314 NASDAQ CMAXW Tue, Mar 1, 2022 1.03 1.04 1.02 1.04
313 NASDAQ CMAXW Mon, Feb 28, 2022 1.03 1.03 1.00 1.01
312 NASDAQ CMAXW Thu, Feb 24, 2022 1.00 1.00 1.00 1.00
311 NASDAQ CMAXW Tue, Feb 22, 2022 1.14 1.14 1.14 1.14
310 NASDAQ CMAXW Fri, Feb 18, 2022 1.28 1.28 1.28 1.28
309 NASDAQ CMAXW Thu, Feb 17, 2022 1.00 1.02 0.99 1.00
308 NASDAQ CMAXW Wed, Feb 16, 2022 0.98 1.07 0.97 1.01
307 NASDAQ CMAXW Tue, Feb 15, 2022 1.01 1.03 0.99 1.00
306 NASDAQ CMAXW Fri, Feb 11, 2022 1.02 1.02 1.01 1.01
305 NASDAQ CMAXW Thu, Feb 10, 2022 1.05 1.05 1.05 1.05
304 NASDAQ CMAXW Wed, Feb 9, 2022 1.03 1.04 1.03 1.04
303 NASDAQ CMAXW Fri, Feb 4, 2022 0.99 1.00 0.99 1.00
302 NASDAQ CMAXW Wed, Feb 2, 2022 1.06 1.08 1.05 1.08
301 NASDAQ CMAXW Tue, Feb 1, 2022 1.05 1.11 1.04 1.05
300 NASDAQ CMAXW Mon, Jan 31, 2022 1.01 1.14 1.01 1.14
299 NASDAQ CMAXW Fri, Jan 28, 2022 1.19 1.19 1.19 1.19
298 NASDAQ CMAXW Thu, Jan 27, 2022 0.90 0.90 0.84 0.84
297 NASDAQ CMAXW Wed, Jan 26, 2022 1.00 1.00 1.00 1.00
296 NASDAQ CMAXW Mon, Jan 24, 2022 1.05 1.20 1.05 1.19
295 NASDAQ CMAXW Tue, Jan 18, 2022 1.28 1.28 1.27 1.27
294 NASDAQ CMAXW Thu, Jan 13, 2022 1.44 1.44 1.44 1.44
293 NASDAQ CMAXW Mon, Jan 10, 2022 1.56 1.57 1.42 1.42
292 NASDAQ CMAXW Fri, Jan 7, 2022 1.60 1.60 1.48 1.52
291 NASDAQ CMAXW Thu, Jan 6, 2022 1.46 1.46 1.45 1.45
290 NASDAQ CMAXW Wed, Jan 5, 2022 1.70 1.70 1.69 1.69
289 NASDAQ CMAXW Mon, Jan 3, 2022 1.62 1.78 1.60 1.78
288 NASDAQ CMAXW Thu, Dec 30, 2021 1.40 1.40 1.39 1.40
287 NASDAQ CMAXW Wed, Dec 29, 2021 1.38 1.38 1.35 1.35
286 NASDAQ CMAXW Tue, Dec 28, 2021 1.33 1.42 1.33 1.42
285 NASDAQ CMAXW Mon, Dec 27, 2021 1.52 1.65 1.40 1.41
284 NASDAQ CMAXW Thu, Dec 23, 2021 1.63 1.64 1.45 1.45
283 NASDAQ CMAXW Wed, Dec 22, 2021 1.17 1.61 1.17 1.61
282 NASDAQ CMAXW Tue, Dec 21, 2021 1.22 1.32 1.21 1.24
281 NASDAQ CMAXW Mon, Dec 20, 2021 1.16 1.23 1.16 1.20
280 NASDAQ CMAXW Fri, Dec 17, 2021 1.14 1.27 1.01 1.11
279 NASDAQ CMAXW Thu, Dec 16, 2021 1.01 1.05 1.00 1.05
278 NASDAQ CMAXW Tue, Dec 14, 2021 1.01 1.20 1.01 1.20
277 NASDAQ CMAXW Mon, Dec 13, 2021 1.12 1.12 1.00 1.02
276 NASDAQ CMAXW Fri, Dec 10, 2021 1.28 1.28 0.96 1.01
275 NASDAQ CMAXW Thu, Dec 9, 2021 1.34 1.35 1.15 1.17
274 NASDAQ CMAXW Tue, Dec 7, 2021 1.29 1.31 1.12 1.22
273 NASDAQ CMAXW Mon, Dec 6, 2021 1.20 1.20 1.14 1.16
272 NASDAQ CMAXW Fri, Dec 3, 2021 1.35 1.35 1.15 1.15
271 NASDAQ CMAXW Thu, Dec 2, 2021 1.25 1.28 1.15 1.15
270 NASDAQ CMAXW Wed, Dec 1, 2021 1.25 1.40 1.20 1.29
269 NASDAQ CMAXW Tue, Nov 30, 2021 1.47 1.47 1.47 1.47
268 NASDAQ CMAXW Mon, Nov 29, 2021 0.00 0.00 0.00 1.45
267 NASDAQ CMAXW Wed, Nov 24, 2021 1.32 1.47 1.29 1.45
266 NASDAQ CMAXW Tue, Nov 23, 2021 1.47 1.49 1.46 1.47
265 NASDAQ CMAXW Mon, Nov 22, 2021 2.04 2.04 1.48 1.58
264 NASDAQ CMAXW Fri, Nov 19, 2021 2.15 2.15 2.10 2.10
263 NASDAQ CMAXW Thu, Nov 18, 2021 2.23 2.23 2.22 2.22
262 NASDAQ CMAXW Tue, Nov 16, 2021 0.00 0.00 0.00 2.45
261 NASDAQ CMAXW Mon, Nov 15, 2021 2.40 2.55 2.40 2.45
260 NASDAQ CMAXW Fri, Nov 12, 2021 2.55 2.55 2.50 2.50
259 NASDAQ CMAXW Thu, Nov 11, 2021 2.53 2.61 2.53 2.56
258 NASDAQ CMAXW Wed, Nov 10, 2021 2.25 2.73 2.25 2.73
257 NASDAQ CMAXW Tue, Nov 9, 2021 2.31 2.31 2.31 2.31
256 NASDAQ CMAXW Mon, Nov 8, 2021 2.63 2.72 2.63 2.66
255 NASDAQ CMAXW Fri, Nov 5, 2021 2.66 2.80 2.57 2.72
254 NASDAQ CMAXW Thu, Nov 4, 2021 2.57 2.58 2.57 2.58
253 NASDAQ CMAXW Tue, Nov 2, 2021 0.00 0.00 0.00 2.20
252 NASDAQ CMAXW Mon, Nov 1, 2021 2.20 2.20 2.20 2.20
251 NASDAQ CMAXW Fri, Oct 29, 2021 2.25 2.28 2.25 2.28
250 NASDAQ CMAXW Wed, Oct 27, 2021 2.27 2.28 2.17 2.28
249 NASDAQ CMAXW Mon, Oct 25, 2021 2.35 2.35 2.35 2.35
248 NASDAQ CMAXW Fri, Oct 22, 2021 2.34 2.34 2.34 2.34
247 NASDAQ CMAXW Thu, Oct 21, 2021 0.00 0.00 0.00 2.51
246 NASDAQ CMAXW Wed, Oct 20, 2021 2.52 2.52 2.51 2.51
245 NASDAQ CMAXW Mon, Oct 18, 2021 0.00 0.00 0.00 2.28
244 NASDAQ CMAXW Fri, Oct 15, 2021 0.00 0.00 0.00 2.28
243 NASDAQ CMAXW Thu, Oct 14, 2021 2.28 2.28 2.28 2.28
242 NASDAQ CMAXW Wed, Oct 13, 2021 2.28 2.30 2.28 2.30
241 NASDAQ CMAXW Tue, Oct 12, 2021 2.06 2.22 2.06 2.22
240 NASDAQ CMAXW Mon, Oct 11, 2021 2.02 2.02 2.00 2.01
239 NASDAQ CMAXW Fri, Oct 8, 2021 2.51 2.51 2.01 2.01
238 NASDAQ CMAXW Wed, Oct 6, 2021 2.52 2.70 2.52 2.70
237 NASDAQ CMAXW Fri, Oct 1, 2021 0.00 0.00 0.00 2.83
236 NASDAQ CMAXW Thu, Sep 30, 2021 0.00 0.00 0.00 2.83
235 NASDAQ CMAXW Wed, Sep 29, 2021 3.10 3.10 2.83 2.83
234 NASDAQ CMAXW Mon, Sep 27, 2021 2.55 2.60 2.41 2.60
233 NASDAQ CMAXW Fri, Sep 24, 2021 2.60 2.60 2.60 2.60
232 NASDAQ CMAXW Thu, Sep 23, 2021 2.66 2.66 2.66 2.66
231 NASDAQ CMAXW Wed, Sep 22, 2021 2.59 2.59 2.59 2.59
230 NASDAQ CMAXW Tue, Sep 21, 2021 2.90 2.90 2.90 2.90
229 NASDAQ CMAXW Mon, Sep 20, 2021 2.93 2.95 2.66 2.68
228 NASDAQ CMAXW Fri, Sep 17, 2021 2.65 2.65 2.65 2.65
227 NASDAQ CMAXW Thu, Sep 16, 2021 3.01 3.01 2.60 2.91
226 NASDAQ CMAXW Wed, Sep 15, 2021 2.66 3.00 2.63 3.00
225 NASDAQ CMAXW Tue, Sep 14, 2021 3.09 3.09 3.00 3.00
224 NASDAQ CMAXW Mon, Sep 13, 2021 2.90 3.12 2.90 3.10
223 NASDAQ CMAXW Fri, Sep 10, 2021 2.70 2.85 2.70 2.85
222 NASDAQ CMAXW Thu, Sep 9, 2021 2.39 2.99 2.39 2.45
221 NASDAQ CMAXW Wed, Sep 8, 2021 2.41 2.47 2.35 2.45
220 NASDAQ CMAXW Tue, Sep 7, 2021 2.61 2.61 2.61 2.61
219 NASDAQ CMAXW Fri, Sep 3, 2021 2.49 2.73 2.49 2.67
218 NASDAQ CMAXW Thu, Sep 2, 2021 2.35 2.35 2.35 2.35
217 NASDAQ CMAXW Wed, Sep 1, 2021 2.09 2.42 2.05 2.35
216 NASDAQ CMAXW Tue, Aug 31, 2021 1.90 2.45 1.90 2.22
215 NASDAQ CMAXW Mon, Aug 30, 2021 2.03 2.21 1.93 2.21
214 NASDAQ CMAXW Fri, Aug 27, 2021 2.00 2.00 2.00 2.00
213 NASDAQ CMAXW Thu, Aug 26, 2021 1.95 1.95 1.95 1.95
212 NASDAQ CMAXW Wed, Aug 25, 2021 2.00 2.00 1.79 1.80
211 NASDAQ CMAXW Tue, Aug 24, 2021 2.02 2.10 1.97 2.00
210 NASDAQ CMAXW Mon, Aug 23, 2021 1.90 2.08 1.90 2.02
209 NASDAQ CMAXW Fri, Aug 20, 2021 1.79 2.05 1.79 2.02
208 NASDAQ CMAXW Thu, Aug 19, 2021 1.80 1.89 1.74 1.80
207 NASDAQ CMAXW Wed, Aug 18, 2021 1.66 1.98 1.66 1.70
206 NASDAQ CMAXW Tue, Aug 17, 2021 1.80 1.80 1.63 1.65
205 NASDAQ CMAXW Mon, Aug 16, 2021 2.00 2.10 1.92 1.92
204 NASDAQ CMAXW Fri, Aug 13, 2021 2.00 2.21 2.00 2.18
203 NASDAQ CMAXW Thu, Aug 12, 2021 2.00 2.33 2.00 2.15
202 NASDAQ CMAXW Wed, Aug 11, 2021 2.14 2.20 1.82 2.01
201 NASDAQ CMAXW Tue, Aug 10, 2021 3.05 3.06 2.08 2.15
200 NASDAQ CMAXW Mon, Aug 9, 2021 0.00 0.00 0.00 3.04
199 NASDAQ CMAXW Fri, Aug 6, 2021 2.79 3.04 2.79 3.04
198 NASDAQ CMAXW Thu, Aug 5, 2021 3.21 3.21 3.07 3.07
197 NASDAQ CMAXW Wed, Aug 4, 2021 3.45 3.45 3.45 3.45
196 NASDAQ CMAXW Tue, Aug 3, 2021 3.08 3.08 3.08 3.08
195 NASDAQ CMAXW Mon, Aug 2, 2021 3.01 3.01 3.01 3.01
194 NASDAQ CMAXW Fri, Jul 30, 2021 3.10 3.10 3.06 3.07
193 NASDAQ CMAXW Thu, Jul 29, 2021 3.07 3.08 3.07 3.08
192 NASDAQ CMAXW Wed, Jul 28, 2021 2.88 3.09 2.88 3.09
191 NASDAQ CMAXW Tue, Jul 27, 2021 3.22 3.22 3.01 3.03
190 NASDAQ CMAXW Mon, Jul 26, 2021 3.40 3.40 3.35 3.35
189 NASDAQ CMAXW Fri, Jul 23, 2021 3.00 3.65 3.00 3.65
188 NASDAQ CMAXW Thu, Jul 22, 2021 3.50 3.50 3.09 3.31
187 NASDAQ CMAXW Wed, Jul 21, 2021 3.47 3.74 3.39 3.39
186 NASDAQ CMAXW Tue, Jul 20, 2021 3.48 3.48 3.14 3.14
185 NASDAQ CMAXW Mon, Jul 19, 2021 3.33 3.33 3.00 3.31
184 NASDAQ CMAXW Thu, Jul 15, 2021 4.34 4.70 4.34 4.52
183 NASDAQ CMAXW Wed, Jul 14, 2021 0.00 0.00 0.00 5.01
182 NASDAQ CMAXW Tue, Jul 13, 2021 5.09 5.09 5.00 5.01
181 NASDAQ CMAXW Mon, Jul 12, 2021 0.00 0.00 0.00 5.03
180 NASDAQ CMAXW Fri, Jul 9, 2021 5.13 5.26 5.03 5.03
179 NASDAQ CMAXW Thu, Jul 8, 2021 5.00 5.05 5.00 5.05
178 NASDAQ CMAXW Wed, Jul 7, 2021 5.39 5.39 5.08 5.08
177 NASDAQ CMAXW Tue, Jul 6, 2021 4.97 4.97 4.97 4.97
176 NASDAQ CMAXW Fri, Jul 2, 2021 4.95 4.97 4.90 4.90
175 NASDAQ CMAXW Thu, Jul 1, 2021 0.00 0.00 0.00 4.72
174 NASDAQ CMAXW Wed, Jun 30, 2021 4.71 4.72 4.71 4.72
173 NASDAQ CMAXW Tue, Jun 29, 2021 0.00 0.00 0.00 4.95
172 NASDAQ CMAXW Mon, Jun 28, 2021 4.97 4.97 4.95 4.95
171 NASDAQ CMAXW Fri, Jun 25, 2021 5.08 5.10 5.00 5.10
170 NASDAQ CMAXW Thu, Jun 24, 2021 5.01 5.01 4.88 4.88
169 NASDAQ CMAXW Wed, Jun 23, 2021 4.70 5.00 4.70 5.00
168 NASDAQ CMAXW Tue, Jun 22, 2021 4.24 4.75 4.24 4.54
167 NASDAQ CMAXW Mon, Jun 21, 2021 5.06 5.06 4.89 4.90
166 NASDAQ CMAXW Fri, Jun 18, 2021 4.35 5.12 4.31 5.12
165 NASDAQ CMAXW Thu, Jun 17, 2021 3.38 5.14 3.38 5.00
164 NASDAQ CMAXW Wed, Jun 16, 2021 5.11 5.11 4.75 4.90
163 NASDAQ CMAXW Tue, Jun 15, 2021 5.23 5.57 5.13 5.13
162 NASDAQ CMAXW Mon, Jun 14, 2021 5.30 5.30 5.30 5.30
161 NASDAQ CMAXW Fri, Jun 11, 2021 5.03 5.29 5.03 5.29
160 NASDAQ CMAXW Thu, Jun 10, 2021 5.25 5.30 5.05 5.10
159 NASDAQ CMAXW Wed, Jun 9, 2021 5.26 5.34 4.95 5.00
158 NASDAQ CMAXW Tue, Jun 8, 2021 5.01 5.26 5.01 5.03
157 NASDAQ CMAXW Mon, Jun 7, 2021 5.00 7.15 4.84 5.99
156 NASDAQ CMAXW Fri, Jun 4, 2021 4.99 5.06 4.64 5.01
155 NASDAQ CMAXW Thu, Jun 3, 2021 4.75 5.00 4.56 4.91
154 NASDAQ CMAXW Wed, Jun 2, 2021 5.06 5.10 4.42 5.10
153 NASDAQ CMAXW Tue, Jun 1, 2021 4.58 5.16 4.04 4.60
152 NASDAQ CMAXW Fri, May 28, 2021 4.07 4.24 4.07 4.15
151 NASDAQ CMAXW Thu, May 27, 2021 3.95 4.00 3.95 3.99
150 NASDAQ CMAXW Wed, May 26, 2021 3.81 3.90 3.52 3.90
149 NASDAQ CMAXW Tue, May 25, 2021 3.90 3.90 3.80 3.81
148 NASDAQ CMAXW Mon, May 24, 2021 3.65 3.83 3.45 3.45
147 NASDAQ CMAXW Fri, May 21, 2021 3.53 3.86 3.53 3.64
146 NASDAQ CMAXW Thu, May 20, 2021 3.86 3.86 3.86 3.86
145 NASDAQ CMAXW Wed, May 19, 2021 0.00 0.00 0.00 3.68
144 NASDAQ CMAXW Tue, May 18, 2021 3.65 3.68 3.65 3.68
143 NASDAQ CMAXW Mon, May 17, 2021 3.50 3.60 3.49 3.60
142 NASDAQ CMAXW Fri, May 14, 2021 3.16 3.55 3.16 3.55
141 NASDAQ CMAXW Thu, May 13, 2021 3.13 3.13 3.13 3.13
140 NASDAQ CMAXW Wed, May 12, 2021 3.16 3.16 3.16 3.16
139 NASDAQ CMAXW Tue, May 11, 2021 3.14 3.14 3.14 3.14
138 NASDAQ CMAXW Mon, May 10, 2021 3.30 3.30 3.30 3.30
137 NASDAQ CMAXW Fri, May 7, 2021 3.59 3.59 3.25 3.44
136 NASDAQ CMAXW Thu, May 6, 2021 3.11 3.60 3.11 3.60
135 NASDAQ CMAXW Wed, May 5, 2021 0.00 0.00 0.00 3.41
134 NASDAQ CMAXW Tue, May 4, 2021 3.15 3.41 3.00 3.41
133 NASDAQ CMAXW Mon, May 3, 2021 3.40 3.47 3.40 3.47
132 NASDAQ CMAXW Fri, Apr 30, 2021 3.40 3.40 3.38 3.39
131 NASDAQ CMAXW Thu, Apr 29, 2021 0.00 0.00 0.00 3.50
130 NASDAQ CMAXW Wed, Apr 28, 2021 3.50 3.50 3.50 3.50
129 NASDAQ CMAXW Tue, Apr 27, 2021 3.44 4.00 3.44 3.96
128 NASDAQ CMAXW Mon, Apr 26, 2021 3.35 3.41 3.13 3.41
127 NASDAQ CMAXW Thu, Apr 22, 2021 3.35 3.37 3.35 3.35
126 NASDAQ CMAXW Wed, Apr 21, 2021 3.13 3.29 3.13 3.26
125 NASDAQ CMAXW Tue, Apr 20, 2021 3.13 3.13 3.13 3.13
124 NASDAQ CMAXW Mon, Apr 19, 2021 3.30 3.45 3.30 3.45
123 NASDAQ CMAXW Fri, Apr 16, 2021 0.00 0.00 0.00 3.70
122 NASDAQ CMAXW Thu, Apr 15, 2021 0.00 0.00 0.00 3.70
121 NASDAQ CMAXW Wed, Apr 14, 2021 3.65 3.71 3.65 3.70
120 NASDAQ CMAXW Tue, Apr 13, 2021 3.75 3.75 3.65 3.70
119 NASDAQ CMAXW Mon, Apr 12, 2021 3.58 3.91 3.38 3.91
118 NASDAQ CMAXW Fri, Apr 9, 2021 3.53 3.55 2.56 3.45
117 NASDAQ CMAXW Thu, Apr 8, 2021 3.33 3.39 3.27 3.35
116 NASDAQ CMAXW Wed, Apr 7, 2021 3.55 3.55 3.35 3.35
115 NASDAQ CMAXW Tue, Apr 6, 2021 3.25 3.51 3.15 3.50
114 NASDAQ CMAXW Mon, Apr 5, 2021 0.00 0.00 0.00 3.15
113 NASDAQ CMAXW Thu, Apr 1, 2021 2.46 3.15 2.46 3.15
112 NASDAQ CMAXW Wed, Mar 31, 2021 3.15 3.15 2.31 2.31
111 NASDAQ CMAXW Tue, Mar 30, 2021 3.13 3.13 3.13 3.13
110 NASDAQ CMAXW Mon, Mar 29, 2021 3.10 3.15 3.10 3.15
109 NASDAQ CMAXW Fri, Mar 26, 2021 3.05 3.50 2.50 2.52
108 NASDAQ CMAXW Thu, Mar 25, 2021 0.00 0.00 0.00 3.10
107 NASDAQ CMAXW Tue, Mar 23, 2021 3.10 3.20 3.10 3.10
106 NASDAQ CMAXW Mon, Mar 22, 2021 0.00 0.00 0.00 3.50
105 NASDAQ CMAXW Fri, Mar 19, 2021 3.10 3.50 3.10 3.50
104 NASDAQ CMAXW Thu, Mar 18, 2021 3.50 3.50 3.50 3.50
103 NASDAQ CMAXW Wed, Mar 17, 2021 0.00 0.00 0.00 3.30
102 NASDAQ CMAXW Tue, Mar 16, 2021 3.32 3.33 3.30 3.30
101 NASDAQ CMAXW Mon, Mar 15, 2021 3.31 3.35 2.77 3.13
100 NASDAQ CMAXW Fri, Mar 12, 2021 3.18 3.78 3.17 3.75
99 NASDAQ CMAXW Thu, Mar 11, 2021 2.99 3.03 2.99 3.03
98 NASDAQ CMAXW Wed, Mar 10, 2021 2.79 2.79 2.75 2.75
97 NASDAQ CMAXW Tue, Mar 9, 2021 2.95 3.31 2.89 3.19
96 NASDAQ CMAXW Mon, Mar 8, 2021 2.35 3.47 2.35 2.57
95 NASDAQ CMAXW Fri, Mar 5, 2021 2.01 2.52 1.38 1.98
94 NASDAQ CMAXW Thu, Mar 4, 2021 2.50 2.50 2.10 2.25
93 NASDAQ CMAXW Wed, Mar 3, 2021 3.00 3.00 1.35 2.99
92 NASDAQ CMAXW Tue, Mar 2, 2021 2.77 2.77 2.77 2.77
91 NASDAQ CMAXW Mon, Mar 1, 2021 2.89 2.89 2.89 2.89
90 NASDAQ CMAXW Fri, Feb 26, 2021 0.00 0.00 0.00 2.99
89 NASDAQ CMAXW Thu, Feb 25, 2021 3.05 3.05 2.99 2.99
88 NASDAQ CMAXW Wed, Feb 24, 2021 0.00 0.00 0.00 3.50
87 NASDAQ CMAXW Tue, Feb 23, 2021 3.50 3.55 3.10 3.50
86 NASDAQ CMAXW Mon, Feb 22, 2021 3.05 3.65 3.05 3.50
85 NASDAQ CMAXW Fri, Feb 19, 2021 3.50 3.50 3.40 3.40
84 NASDAQ CMAXW Thu, Feb 18, 2021 3.35 3.82 3.02 3.50
83 NASDAQ CMAXW Wed, Feb 17, 2021 3.48 3.48 3.44 3.44
82 NASDAQ CMAXW Tue, Feb 16, 2021 3.50 4.01 3.50 3.50
81 NASDAQ CMAXW Fri, Feb 12, 2021 3.35 3.98 3.35 3.35
80 NASDAQ CMAXW Thu, Feb 11, 2021 3.16 3.35 3.10 3.15
79 NASDAQ CMAXW Wed, Feb 10, 2021 3.10 3.27 3.00 3.15
78 NASDAQ CMAXW Tue, Feb 9, 2021 3.28 3.55 3.25 3.47
77 NASDAQ CMAXW Mon, Feb 8, 2021 0.00 0.00 0.00 3.66
76 NASDAQ CMAXW Fri, Feb 5, 2021 3.62 3.77 3.62 3.66
75 NASDAQ CMAXW Thu, Feb 4, 2021 4.50 4.50 3.50 3.63
74 NASDAQ CMAXW Wed, Feb 3, 2021 3.48 3.48 3.48 3.48
73 NASDAQ CMAXW Tue, Feb 2, 2021 3.70 3.75 3.12 3.12
72 NASDAQ CMAXW Mon, Feb 1, 2021 3.61 3.63 3.59 3.63
71 NASDAQ CMAXW Fri, Jan 29, 2021 3.01 3.05 3.00 3.04
70 NASDAQ CMAXW Thu, Jan 28, 2021 3.56 3.56 3.56 3.56
69 NASDAQ CMAXW Wed, Jan 27, 2021 4.00 4.00 3.17 3.17
68 NASDAQ CMAXW Tue, Jan 26, 2021 4.17 4.17 4.17 4.17
67 NASDAQ CMAXW Mon, Jan 25, 2021 4.12 4.30 4.00 4.00
66 NASDAQ CMAXW Fri, Jan 22, 2021 4.13 4.13 4.11 4.11
65 NASDAQ CMAXW Thu, Jan 21, 2021 4.60 4.60 4.12 4.40
64 NASDAQ CMAXW Wed, Jan 20, 2021 4.25 4.25 4.25 4.25
63 NASDAQ CMAXW Tue, Jan 19, 2021 4.12 4.17 4.10 4.11
62 NASDAQ CMAXW Fri, Jan 15, 2021 4.41 4.52 4.15 4.32
61 NASDAQ CMAXW Thu, Jan 14, 2021 4.75 4.75 4.41 4.41
60 NASDAQ CMAXW Wed, Jan 13, 2021 4.75 5.00 4.75 4.75
59 NASDAQ CMAXW Tue, Jan 12, 2021 5.68 5.68 4.21 4.75
58 NASDAQ CMAXW Mon, Jan 11, 2021 4.07 5.75 4.07 5.59
57 NASDAQ CMAXW Fri, Jan 8, 2021 5.04 6.34 4.06 4.15
56 NASDAQ CMAXW Thu, Jan 7, 2021 4.05 4.88 4.05 4.88
55 NASDAQ CMAXW Wed, Jan 6, 2021 4.38 4.48 4.00 4.39
54 NASDAQ CMAXW Tue, Jan 5, 2021 4.00 4.25 4.00 4.24
53 NASDAQ CMAXW Mon, Jan 4, 2021 4.05 4.25 3.92 4.00
52 NASDAQ CMAXW Thu, Dec 31, 2020 3.70 4.15 3.70 4.10
51 NASDAQ CMAXW Wed, Dec 30, 2020 3.99 4.25 3.68 3.70
50 NASDAQ CMAXW Tue, Dec 29, 2020 4.04 4.04 3.27 3.59
49 NASDAQ CMAXW Mon, Dec 28, 2020 3.90 4.39 3.50 3.99
48 NASDAQ CMAXW Thu, Dec 24, 2020 3.60 4.00 3.60 3.90
47 NASDAQ CMAXW Wed, Dec 23, 2020 0.00 0.00 0.00 3.60
46 NASDAQ CMAXW Tue, Dec 22, 2020 3.31 3.68 3.17 3.60
45 NASDAQ CMAXW Mon, Dec 21, 2020 3.18 3.38 3.01 3.36
44 NASDAQ CMAXW Fri, Dec 18, 2020 3.60 4.24 2.60 3.09
43 NASDAQ CMAXW Thu, Dec 17, 2020 3.20 3.45 2.55 2.81
42 NASDAQ CMAXW Wed, Dec 16, 2020 2.60 3.57 2.60 3.10
41 NASDAQ CMAXW Tue, Dec 15, 2020 2.15 2.21 2.00 2.21
40 NASDAQ CMAXW Mon, Dec 14, 2020 2.06 2.08 2.05 2.08
39 NASDAQ CMAXW Thu, Dec 10, 2020 2.20 2.20 2.20 2.20
38 NASDAQ CMAXW Wed, Dec 9, 2020 2.20 2.20 2.20 2.20
37 NASDAQ CMAXW Tue, Dec 8, 2020 2.19 2.19 2.16 2.16
36 NASDAQ CMAXW Mon, Dec 7, 2020 2.53 2.53 2.06 2.06
35 NASDAQ CMAXW Fri, Dec 4, 2020 1.78 3.00 1.78 2.27
34 NASDAQ CMAXW Thu, Dec 3, 2020 2.54 2.54 2.10 2.40
33 NASDAQ CMAXW Wed, Dec 2, 2020 2.70 2.89 2.60 2.60
32 NASDAQ CMAXW Tue, Dec 1, 2020 2.74 2.74 1.97 1.97
31 NASDAQ CMAXW Mon, Nov 30, 2020 2.24 2.55 2.24 2.32
30 NASDAQ CMAXW Fri, Nov 27, 2020 2.50 2.50 1.70 1.75
29 NASDAQ CMAXW Wed, Nov 25, 2020 2.50 2.55 2.40 2.44
28 NASDAQ CMAXW Tue, Nov 24, 2020 2.14 2.75 1.76 1.96
27 NASDAQ CMAXW Fri, Nov 20, 2020 1.65 1.65 1.65 1.65
26 NASDAQ CMAXW Wed, Nov 18, 2020 0.00 0.00 0.00 1.61
25 NASDAQ CMAXW Mon, Nov 16, 2020 1.61 1.61 1.61 1.61
24 NASDAQ CMAXW Thu, Nov 12, 2020 1.55 1.55 1.55 1.55
23 NASDAQ CMAXW Thu, Nov 5, 2020 1.51 1.51 1.50 1.50
22 NASDAQ CMAXW Wed, Nov 4, 2020 1.64 1.65 1.60 1.60
21 NASDAQ CMAXW Tue, Nov 3, 2020 1.41 1.41 1.39 1.39
20 NASDAQ CMAXW Fri, Oct 30, 2020 1.45 1.45 1.27 1.27
19 NASDAQ CMAXW Thu, Oct 29, 2020 0.00 0.00 0.00 1.65
18 NASDAQ CMAXW Wed, Oct 28, 2020 0.00 0.00 0.00 1.65
17 NASDAQ CMAXW Mon, Oct 26, 2020 1.65 1.65 1.65 1.65
16 NASDAQ CMAXW Fri, Oct 23, 2020 1.65 1.65 1.61 1.65
15 NASDAQ CMAXW Wed, Oct 21, 2020 1.62 1.62 1.62 1.62
14 NASDAQ CMAXW Tue, Oct 20, 2020 1.65 1.65 1.65 1.65
13 NASDAQ CMAXW Fri, Oct 16, 2020 1.64 1.64 1.64 1.64
12 NASDAQ CMAXW Wed, Oct 14, 2020 1.50 1.65 1.50 1.65
11 NASDAQ CMAXW Tue, Oct 13, 2020 1.51 1.51 1.50 1.50
10 NASDAQ CMAXW Mon, Oct 12, 2020 0.00 0.00 0.00 1.58
9 NASDAQ CMAXW Fri, Oct 9, 2020 1.50 1.60 1.50 1.58
8 NASDAQ CMAXW Thu, Oct 8, 2020 1.55 1.55 1.50 1.51
7 NASDAQ CMAXW Wed, Oct 7, 2020 1.50 1.55 1.50 1.55
6 NASDAQ CMAXW Tue, Oct 6, 2020 1.79 1.79 1.79 1.79
5 NASDAQ CMAXW Mon, Oct 5, 2020 1.45 1.99 1.45 1.94
4 NASDAQ CMAXW Fri, Oct 2, 2020 1.70 1.70 1.40 1.40
3 NASDAQ CMAXW Thu, Oct 1, 2020 2.50 2.50 1.50 1.50
2 NASDAQ CMAXW Wed, Sep 30, 2020 1.41 1.41 1.41 1.41
1 NASDAQ CMAXW Mon, Sep 28, 2020 1.41 1.41 1.41 1.41
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024