Hot Features
프리미엄
CareMax Inc (CMAX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0199 | -58.0511127554 | 1.7569 | 1.76 | 0.6669 | 328619 | 0.82187771 | CS |
| 4 | -0.833 | -53.0573248408 | 1.57 | 2.58 | 0.6669 | 820419 | 1.92904146 | CS |
| 12 | -2.043 | -73.4892086331 | 2.78 | 2.805 | 0.6669 | 334805 | 1.92492351 | CS |
| 26 | -2.813 | -79.2394366197 | 3.55 | 8.49 | 0.6669 | 1594586 | 5.0578913 | CS |
| 52 | -20.179 | -96.4763817173 | 20.916 | 24.339 | 0.6669 | 923960 | 6.03056559 | CS |
| 156 | -227.863 | -99.6776027997 | 228.6 | 276.9 | 0.6669 | 592120 | 66.73204107 | CS |
| 260 | -442.663 | -99.8337843933 | 443.4 | 477.417 | 0.6669 | 568439 | 88.08285061 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.72 | 0.0531 | 7.96 | 0.718 | 0.763 | 0.685 | 141681 |
| 1732232100 | 0.6669 | -0.0731 | -9.88 | 0.77 | 0.83 | 0.6669 | 209230 |
| 1732145700 | 0.74 | -0.06 | -7.50 | 0.8105 | 0.828 | 0.73 | 186578 |
| 1732059300 | 0.8 | -0.07 | -8.05 | 0.80675 | 0.942 | 0.73 | 406672 |
| 1731972900 | 0.87 | -0.81 | -48.21 | 0.92 | 0.98 | 0.6949999 | 820679 |
| 1731713700 | 1.68 | 0.02 | 1.20 | 1.7569 | 1.76 | 1.675 | 19935 |
| 1731627300 | 1.66 | -0.07 | -4.05 | 1.66 | 1.805 | 1.6319999 | 42115 |
| 1731540900 | 1.73 | -0.08 | -4.42 | 1.76 | 1.78 | 1.73 | 50543 |
| 1731454500 | 1.81 | -0.15 | -7.65 | 1.99 | 2.0954 | 1.73 | 103224 |
| 1731368100 | 1.96 | -0.15 | -7.11 | 2.15 | 2.15 | 1.95 | 93157 |
| 1731108900 | 2.11 | 0.02 | 0.96 | 2.12 | 2.19 | 2.05 | 97012 |
| 1731022500 | 2.09 | 0.07 | 3.47 | 1.9887 | 2.13 | 1.83 | 222846 |
| 1730936100 | 2.02 | -0.04 | -1.94 | 2.0911 | 2.15 | 1.97 | 110847 |
| 1730849700 | 2.06 | 0.09 | 4.57 | 1.955 | 2.13 | 1.91 | 179571 |
| 1730763300 | 1.97 | -0.09 | -4.37 | 1.99 | 2.0299999 | 1.89 | 306603 |
| 1730500500 | 2.06 | -0.11 | -5.07 | 2.43 | 2.44 | 1.86 | 3389831 |
| 1730414100 | 2.17 | 0.15 | 7.43 | 2.11 | 2.46 | 1.95 | 2924000 |
| 1730327700 | 2.02 | 0.49 | 32.03 | 1.5101 | 2.58 | 1.44 | 7121211 |
| 1730241300 | 1.53 | -0.02 | -1.29 | 1.5669 | 1.6499 | 1.5101 | 53356 |
| 1730154900 | 1.55 | -0.07 | -4.32 | 1.69 | 1.74 | 1.5 | 37304 |
| 1729895700 | 1.62 | -0.04 | -2.41 | 1.57 | 1.7 | 1.56 | 33672 |
| 1729809300 | 1.66 | 0.27 | 19.42 | 1.4 | 1.88 | 1.4 | 344959 |
| 1729722900 | 1.3899999 | -0.43 | -23.63 | 1.8 | 1.81 | 1.18 | 326389 |
| 1729636500 | 1.82 | -0.07 | -3.70 | 1.832 | 1.85 | 1.8 | 21172 |
| 1729550100 | 1.89 | -0.01 | -0.53 | 1.9 | 1.9318 | 1.79 | 32944 |
| 1729290900 | 1.9 | -0.25 | -11.63 | 2.19 | 2.39 | 1.86 | 92354 |
| 1729204500 | 2.15 | 0.22 | 11.40 | 1.97 | 2.2 | 1.97 | 63131 |
| 1729118100 | 1.93 | -0.03 | -1.53 | 1.96 | 2.25 | 1.89 | 156907 |
| 1729031700 | 1.96 | 0.24 | 13.95 | 1.73 | 1.96 | 1.72 | 81705 |
| 1728945300 | 1.72 | 0.07 | 4.24 | 1.69 | 1.73 | 1.65 | 7077 |
| 1728686100 | 1.65 | 0 | 0.00 | 1.74 | 1.7437 | 1.6399999 | 11027 |
| 1728599700 | 1.65 | 0 | 0.00 | 1.66 | 1.7299 | 1.6 | 63242 |
| 1728513300 | 1.65 | -0.14 | -7.82 | 1.75 | 1.75 | 1.65 | 112183 |
| 1728426900 | 1.79 | 0.02 | 1.13 | 1.84 | 1.84 | 1.75 | 26059 |
| 1728340500 | 1.77 | 0.01 | 0.57 | 1.76 | 1.8 | 1.6532 | 44030 |
| 1728081300 | 1.76 | -0.05 | -2.76 | 1.7737 | 1.804 | 1.7401 | 12771 |
| 1727994900 | 1.81 | 0.17 | 10.37 | 1.783 | 1.84 | 1.65 | 51153 |
| 1727908500 | 1.6399999 | 0.02 | 1.23 | 1.61 | 1.7426 | 1.5901 | 17105 |
| 1727822100 | 1.62 | -0.08 | -4.71 | 1.7 | 1.75 | 1.62 | 29696 |
| 1727735520 | 1.7 | -0.04 | -2.30 | 1.83 | 1.8499 | 1.65 | 63387 |
| 1727476500 | 1.74 | -0.04 | -2.25 | 1.71 | 1.8199 | 1.7 | 41366 |
| 1727390100 | 1.78 | 0.08 | 4.71 | 1.8 | 1.83 | 1.71 | 39889 |
| 1727303700 | 1.7 | -0.18 | -9.57 | 1.76 | 1.83 | 1.66 | 133444 |
| 1727217300 | 1.88 | 0 | 0.00 | 2.05 | 2.08 | 1.75 | 63345 |
| 1727130900 | 1.88 | -0.15 | -7.39 | 2.0099999 | 2.058 | 1.83 | 66288 |
| 1726871700 | 2.0299999 | -0.22 | -9.78 | 2.2799999 | 2.3725 | 2 | 110245 |
| 1726785300 | 2.25 | 0.07 | 3.21 | 2.4 | 2.4 | 2.21 | 36777 |
| 1726698900 | 2.18 | -0.01 | -0.46 | 2.23 | 2.35 | 2.105 | 48919 |
| 1726612500 | 2.19 | -0.09 | -3.95 | 2.31 | 2.45 | 2.11 | 169817 |
| 1726526100 | 2.2799999 | 0.24 | 11.76 | 2.08 | 2.29 | 2.0299999 | 122482 |
| 1726266900 | 2.04 | -0.01 | -0.49 | 2.02 | 2.15 | 2.0154 | 47446 |
| 1726180500 | 2.05 | 0.23 | 12.64 | 1.88 | 2.0734 | 1.76 | 70361 |
| 1726094100 | 1.82 | -0.1 | -5.21 | 1.92 | 1.92 | 1.75 | 46161 |
| 1726007700 | 1.92 | 0 | 0.00 | 1.96 | 1.97 | 1.85 | 31699 |
| 1725921300 | 1.92 | -0.07 | -3.52 | 1.97 | 2.0966 | 1.85 | 49995 |
| 1725662100 | 1.99 | -0.25 | -11.16 | 2.18 | 2.195 | 1.9665 | 146328 |
| 1725575700 | 2.24 | -0.04 | -1.75 | 2.24 | 2.3152 | 2.06 | 65632 |
| 1725489300 | 2.2799999 | 0.12 | 5.56 | 2.18 | 2.43 | 2.16 | 331642 |
| 1725402900 | 2.16 | -0.11 | -4.85 | 2.37 | 2.3724 | 2.12 | 36942 |
| 1725057300 | 2.27 | -0.51 | -18.35 | 2.7799999 | 2.805 | 2.1 | 129013 |
| 1724970900 | 2.7799999 | -0.18 | -6.08 | 2.94 | 3.11 | 2.73 | 184940 |
| 1724884500 | 2.96 | -0.21 | -6.62 | 3.16 | 3.19 | 2.93 | 123201 |
| 1724798100 | 3.17 | -0.23 | -6.76 | 3.34 | 3.34 | 3.13 | 63805 |
| 1724711700 | 3.4 | -0.3 | -8.11 | 3.76 | 3.97 | 3.12 | 101579 |
| 1724452500 | 3.7 | 0.32 | 9.47 | 3.42 | 3.75 | 3.32 | 115148 |
