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 |
| Feb 12, 2021 | $1.20 | $1.20 | $1.10 | $1.15 | 13 801 092 |
| Feb 11, 2021 | $1.07 | $1.22 | $1.03 | $1.14 | 18 389 233 |
| Feb 10, 2021 | $1.08 | $1.09 | $0.96 | $1.05 | 7 720 485 |
| Feb 09, 2021 | $1.03 | $1.10 | $0.96 | $1.05 | 11 192 258 |
| Feb 08, 2021 | $0.98 | $1.02 | $0.92 | $1.01 | 8 493 715 |
| Feb 05, 2021 | $0.99 | $1.00 | $0.88 | $0.98 | 11 683 623 |
| Feb 04, 2021 | $0.85 | $1.03 | $0.84 | $1.00 | 30 774 242 |
| Feb 03, 2021 | $0.80 | $0.86 | $0.791 | $0.85 | 4 701 783 |
| Feb 02, 2021 | $0.84 | $0.84 | $0.790 | $0.82 | 2 624 825 |
| Feb 01, 2021 | $0.85 | $0.85 | $0.786 | $0.84 | 4 422 456 |
| Jan 29, 2021 | $0.83 | $0.90 | $0.772 | $0.85 | 8 631 148 |
| Jan 28, 2021 | $0.87 | $0.91 | $0.80 | $0.85 | 7 998 699 |
| Jan 27, 2021 | $0.80 | $0.88 | $0.721 | $0.770 | 6 323 977 |
| Jan 26, 2021 | $0.92 | $0.94 | $0.86 | $0.89 | 6 032 630 |
| Jan 25, 2021 | $0.86 | $0.86 | $0.86 | $0.86 | 0 |
| Jan 22, 2021 | $0.87 | $0.88 | $0.81 | $0.86 | 5 823 180 |
| Jan 21, 2021 | $0.82 | $0.92 | $0.82 | $0.88 | 10 629 160 |
| Jan 20, 2021 | $0.780 | $0.90 | $0.772 | $0.82 | 12 966 428 |
| Jan 19, 2021 | $0.792 | $0.81 | $0.760 | $0.775 | 5 303 429 |
| Jan 15, 2021 | $0.85 | $0.85 | $0.770 | $0.790 | 7 587 741 |
| Jan 14, 2021 | $0.87 | $0.90 | $0.771 | $0.86 | 18 403 597 |
| Jan 13, 2021 | $0.740 | $1.01 | $0.730 | $0.98 | 60 302 899 |
| Jan 12, 2021 | $0.692 | $0.739 | $0.670 | $0.719 | 4 475 149 |
| Jan 11, 2021 | $0.662 | $0.737 | $0.660 | $0.700 | 6 374 813 |
| Jan 08, 2021 | $0.666 | $0.677 | $0.640 | $0.656 | 2 460 651 |
