NASDAQ:CADC
Delisted
China Advanced Construction Materials Stock Price (Quote)
$0.230
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.230 | $0.230 | Friday, 27th May 2022 CADC stock ended at $0.230. During the day the stock fluctuated 0% from a day low at $0.230 to a day high of $0.230. |
| 90 days | $0.216 | $0.241 | |
| 52 weeks | $0.190 | $1.25 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2021 | $0.90 | $1.06 | $0.90 | $1.04 | 2 301 578 |
| Jul 07, 2021 | $1.00 | $1.02 | $0.92 | $0.93 | 2 115 513 |
| Jul 06, 2021 | $1.01 | $1.05 | $1.00 | $1.02 | 2 057 607 |
| Jul 02, 2021 | $1.06 | $1.07 | $1.01 | $1.03 | 3 291 279 |
| Jul 01, 2021 | $1.05 | $1.11 | $1.01 | $1.06 | 3 884 157 |
| Jun 30, 2021 | $1.09 | $1.09 | $1.03 | $1.03 | 2 422 944 |
| Jun 29, 2021 | $1.07 | $1.09 | $1.02 | $1.09 | 4 342 670 |
| Jun 28, 2021 | $1.08 | $1.10 | $1.05 | $1.08 | 2 718 520 |
| Jun 25, 2021 | $1.09 | $1.12 | $1.05 | $1.09 | 4 665 729 |
| Jun 24, 2021 | $1.08 | $1.11 | $1.05 | $1.10 | 3 408 714 |
| Jun 23, 2021 | $1.06 | $1.10 | $1.04 | $1.10 | 2 179 269 |
| Jun 22, 2021 | $1.08 | $1.11 | $1.02 | $1.06 | 3 585 596 |
| Jun 21, 2021 | $1.10 | $1.11 | $1.02 | $1.08 | 3 758 446 |
| Jun 18, 2021 | $1.16 | $1.16 | $1.03 | $1.10 | 3 381 512 |
| Jun 17, 2021 | $1.13 | $1.14 | $1.06 | $1.13 | 5 607 135 |
| Jun 16, 2021 | $1.10 | $1.12 | $1.07 | $1.12 | 1 975 738 |
| Jun 15, 2021 | $1.18 | $1.21 | $1.05 | $1.09 | 5 480 803 |
| Jun 14, 2021 | $1.17 | $1.22 | $1.15 | $1.20 | 3 004 103 |
| Jun 11, 2021 | $1.13 | $1.25 | $1.13 | $1.20 | 8 822 556 |
| Jun 10, 2021 | $1.14 | $1.14 | $1.09 | $1.11 | 3 804 038 |
| Jun 09, 2021 | $1.03 | $1.13 | $1.02 | $1.09 | 6 664 952 |
| Jun 08, 2021 | $1.05 | $1.08 | $1.01 | $1.03 | 3 280 725 |
| Jun 07, 2021 | $1.03 | $1.06 | $1.03 | $1.06 | 1 091 457 |
| Jun 04, 2021 | $1.03 | $1.05 | $1.02 | $1.04 | 1 173 185 |
| Jun 03, 2021 | $1.06 | $1.10 | $1.03 | $1.04 | 3 054 590 |
