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 |
| Jun 02, 2021 | $1.08 | $1.14 | $1.05 | $1.08 | 3 338 703 |
| Jun 01, 2021 | $1.01 | $1.08 | $1.00 | $1.08 | 3 593 435 |
| May 28, 2021 | $1.03 | $1.07 | $1.00 | $1.02 | 1 515 043 |
| May 27, 2021 | $1.01 | $1.08 | $1.00 | $1.05 | 1 449 453 |
| May 26, 2021 | $1.02 | $1.07 | $0.98 | $1.07 | 5 280 424 |
| May 25, 2021 | $1.00 | $1.02 | $0.98 | $1.01 | 1 047 874 |
| May 24, 2021 | $1.02 | $1.04 | $0.96 | $1.03 | 1 177 110 |
| May 21, 2021 | $0.96 | $1.04 | $0.93 | $1.04 | 3 407 764 |
| May 20, 2021 | $0.95 | $1.01 | $0.94 | $0.97 | 1 904 024 |
| May 19, 2021 | $0.90 | $0.94 | $0.89 | $0.93 | 801 381 |
| May 18, 2021 | $0.94 | $0.98 | $0.93 | $0.96 | 812 422 |
| May 17, 2021 | $0.95 | $0.98 | $0.92 | $0.94 | 1 377 906 |
| May 14, 2021 | $0.82 | $1.00 | $0.81 | $0.99 | 4 239 629 |
| May 13, 2021 | $0.89 | $0.93 | $0.80 | $0.81 | 1 906 295 |
| May 12, 2021 | $0.89 | $0.94 | $0.88 | $0.89 | 1 116 210 |
| May 11, 2021 | $0.85 | $0.94 | $0.83 | $0.92 | 3 308 960 |
| May 10, 2021 | $1.02 | $1.03 | $0.91 | $0.93 | 3 791 952 |
| May 07, 2021 | $1.02 | $1.10 | $0.99 | $1.04 | 3 698 181 |
| May 06, 2021 | $1.05 | $1.07 | $0.95 | $1.03 | 8 774 479 |
| May 05, 2021 | $1.10 | $1.12 | $1.02 | $1.04 | 2 734 692 |
| May 04, 2021 | $1.15 | $1.16 | $1.07 | $1.13 | 3 184 771 |
| May 03, 2021 | $1.21 | $1.21 | $1.13 | $1.17 | 3 674 409 |
| Apr 30, 2021 | $1.22 | $1.25 | $1.17 | $1.24 | 4 511 712 |
| Apr 29, 2021 | $1.29 | $1.29 | $1.16 | $1.24 | 6 417 962 |
| Apr 28, 2021 | $1.25 | $1.32 | $1.22 | $1.27 | 5 470 725 |
