GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

China Advanced Construction Materials Stock Price (Quote) NASDAQ:CADC

$1.09 ( -9.17% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $0.89 $1.25 Tuesday, 15th Jun 2021 CADC stock ended at $1.09. This is 9.17% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 15.24% from a day low at $1.05 to a day high of $1.21.
90 days $0.80 $2.67
52 weeks $0.36 $2.67

Historical China Advanced Construction Materials Group prices

Date Open High Low Close Volume
2021-06-15 $1.18 $1.21 $1.05 $1.09 5 480 803
2021-06-14 $1.17 $1.22 $1.15 $1.20 3 004 103
2021-06-11 $1.13 $1.25 $1.13 $1.20 8 822 556
2021-06-10 $1.14 $1.14 $1.09 $1.11 3 804 038
2021-06-09 $1.03 $1.13 $1.02 $1.09 6 664 952
2021-06-08 $1.05 $1.08 $1.01 $1.03 3 280 725
2021-06-07 $1.03 $1.06 $1.03 $1.06 1 091 457
2021-06-04 $1.03 $1.05 $1.02 $1.04 1 173 185
2021-06-03 $1.06 $1.10 $1.03 $1.04 3 054 590
2021-06-02 $1.08 $1.14 $1.05 $1.08 3 338 703
2021-06-01 $1.01 $1.08 $1.00 $1.08 3 593 435
2021-05-28 $1.03 $1.07 $1.00 $1.02 1 515 043
2021-05-27 $1.01 $1.08 $1.00 $1.05 1 449 453
2021-05-26 $1.02 $1.07 $0.98 $1.07 5 280 424
2021-05-25 $1.00 $1.02 $0.98 $1.01 1 047 874
2021-05-24 $1.02 $1.04 $0.96 $1.03 1 177 110
2021-05-21 $0.96 $1.04 $0.93 $1.04 3 407 764
2021-05-20 $0.95 $1.01 $0.94 $0.97 1 904 024
2021-05-19 $0.90 $0.94 $0.89 $0.93 801 381
2021-05-18 $0.94 $0.98 $0.93 $0.96 812 422
2021-05-17 $0.95 $0.98 $0.92 $0.94 1 377 906
2021-05-14 $0.82 $1.00 $0.81 $0.99 4 239 629
2021-05-13 $0.89 $0.93 $0.80 $0.81 1 906 295
2021-05-12 $0.89 $0.94 $0.88 $0.89 1 116 210
2021-05-11 $0.85 $0.94 $0.83 $0.92 3 308 960
2021-05-10 $1.02 $1.03 $0.91 $0.93 3 791 952
2021-05-07 $1.02 $1.10 $0.99 $1.04 3 698 181
2021-05-06 $1.05 $1.07 $0.95 $1.03 8 774 479
2021-05-05 $1.10 $1.12 $1.02 $1.04 2 734 692
2021-05-04 $1.15 $1.16 $1.07 $1.13 3 184 771
2021-05-03 $1.21 $1.21 $1.13 $1.17 3 674 409
2021-04-30 $1.22 $1.25 $1.17 $1.24 4 511 712
2021-04-29 $1.29 $1.29 $1.16 $1.24 6 417 962
2021-04-28 $1.25 $1.32 $1.22 $1.27 5 470 725
2021-04-27 $1.20 $1.26 $1.15 $1.25 8 894 872
2021-04-26 $1.14 $1.21 $1.11 $1.20 9 603 840
2021-04-23 $1.11 $1.23 $1.09 $1.12 14 330 967
2021-04-22 $1.15 $1.24 $1.08 $1.11 6 732 439
2021-04-21 $1.03 $1.16 $1.03 $1.14 3 171 697
2021-04-20 $1.16 $1.17 $1.03 $1.03 5 941 097
2021-04-19 $1.12 $1.20 $1.05 $1.20 3 929 669
2021-04-16 $1.13 $1.23 $1.08 $1.16 5 667 569
2021-04-15 $1.28 $1.28 $1.15 $1.21 5 531 047
2021-04-14 $1.30 $1.38 $1.25 $1.26 9 199 371
2021-04-13 $1.51 $1.55 $1.28 $1.28 10 886 380
2021-04-12 $1.27 $1.53 $1.19 $1.45 15 076 712
2021-04-09 $1.42 $1.45 $1.22 $1.24 7 544 099
2021-04-08 $1.35 $1.48 $1.32 $1.38 6 227 315
2021-04-07 $1.53 $1.56 $1.31 $1.38 14 219 497
2021-04-06 $1.64 $1.64 $1.50 $1.61 9 858 469

About China Advanced Construction Materials Group

China Advanced Construction Materials Group, Inc., through its subsidiaries, produces and sells construction materials for large scale infrastructure, commercial, and residential developments primarily in the People’s Republic of China. Its products include ready-mixed concrete blends, controlled low-strength materials, high-strength concrete products with customized fibers, and soil cement and foundation concrete products; and compound admixtur... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT