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 |
| Mar 22, 2021 | $1.06 | $1.11 | $1.00 | $1.10 | 12 737 274 |
| Mar 19, 2021 | $1.04 | $1.08 | $0.97 | $1.06 | 13 714 298 |
| Mar 18, 2021 | $0.97 | $1.08 | $0.95 | $1.04 | 21 805 491 |
| Mar 17, 2021 | $0.81 | $0.99 | $0.81 | $0.95 | 9 204 341 |
| Mar 16, 2021 | $0.87 | $0.89 | $0.82 | $0.82 | 1 985 656 |
| Mar 15, 2021 | $0.90 | $0.90 | $0.85 | $0.88 | 1 622 575 |
| Mar 12, 2021 | $0.89 | $0.90 | $0.86 | $0.89 | 1 573 378 |
| Mar 11, 2021 | $0.91 | $0.92 | $0.86 | $0.89 | 3 981 921 |
| Mar 10, 2021 | $0.84 | $0.89 | $0.82 | $0.84 | 1 984 134 |
| Mar 09, 2021 | $0.787 | $0.85 | $0.762 | $0.82 | 1 911 400 |
| Mar 08, 2021 | $0.792 | $0.81 | $0.730 | $0.770 | 2 488 504 |
| Mar 05, 2021 | $0.724 | $0.746 | $0.633 | $0.744 | 2 389 101 |
| Mar 04, 2021 | $0.794 | $0.800 | $0.673 | $0.734 | 5 341 113 |
| Mar 03, 2021 | $0.88 | $0.90 | $0.80 | $0.81 | 2 963 377 |
| Mar 02, 2021 | $0.90 | $0.92 | $0.86 | $0.88 | 4 123 347 |
| Mar 01, 2021 | $0.96 | $0.97 | $0.90 | $0.91 | 4 511 786 |
| Feb 26, 2021 | $0.90 | $0.98 | $0.85 | $0.92 | 6 303 929 |
| Feb 25, 2021 | $1.00 | $1.02 | $0.88 | $0.89 | 4 617 338 |
| Feb 24, 2021 | $0.96 | $1.04 | $0.94 | $1.02 | 5 200 685 |
| Feb 23, 2021 | $1.00 | $1.04 | $0.85 | $0.92 | 15 543 715 |
| Feb 22, 2021 | $1.02 | $1.07 | $0.90 | $0.91 | 5 455 817 |
| Feb 19, 2021 | $1.06 | $1.10 | $1.02 | $1.04 | 3 345 709 |
| Feb 18, 2021 | $1.10 | $1.14 | $1.01 | $1.06 | 6 565 340 |
| Feb 17, 2021 | $1.28 | $1.30 | $1.00 | $1.14 | 9 687 576 |
| Feb 16, 2021 | $1.19 | $1.34 | $1.17 | $1.33 | 15 360 427 |
