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 |
| Apr 29, 2020 | $0.540 | $0.540 | $0.490 | $0.510 | 173 066 |
| Apr 28, 2020 | $0.539 | $0.550 | $0.512 | $0.535 | 74 360 |
| Apr 27, 2020 | $0.550 | $0.557 | $0.512 | $0.525 | 125 966 |
| Apr 24, 2020 | $0.560 | $0.570 | $0.520 | $0.550 | 203 227 |
| Apr 23, 2020 | $0.550 | $0.620 | $0.520 | $0.560 | 677 376 |
| Apr 22, 2020 | $0.610 | $0.650 | $0.500 | $0.517 | 1 137 324 |
| Apr 21, 2020 | $0.420 | $0.620 | $0.382 | $0.580 | 2 643 216 |
| Apr 20, 2020 | $0.407 | $0.435 | $0.400 | $0.410 | 141 441 |
| Apr 17, 2020 | $0.410 | $0.440 | $0.399 | $0.430 | 178 786 |
| Apr 16, 2020 | $0.410 | $0.410 | $0.380 | $0.399 | 62 893 |
| Apr 15, 2020 | $0.402 | $0.410 | $0.385 | $0.390 | 143 631 |
| Apr 14, 2020 | $0.414 | $0.423 | $0.385 | $0.410 | 137 645 |
| Apr 13, 2020 | $0.500 | $0.500 | $0.400 | $0.410 | 246 019 |
| Apr 09, 2020 | $0.434 | $0.440 | $0.381 | $0.385 | 333 784 |
| Apr 08, 2020 | $0.401 | $0.430 | $0.362 | $0.418 | 518 862 |
| Apr 07, 2020 | $0.411 | $0.419 | $0.360 | $0.362 | 231 397 |
| Apr 06, 2020 | $0.378 | $0.410 | $0.375 | $0.400 | 229 804 |
| Apr 03, 2020 | $0.410 | $0.420 | $0.358 | $0.382 | 505 109 |
| Apr 02, 2020 | $0.470 | $0.470 | $0.410 | $0.410 | 462 816 |
| Apr 01, 2020 | $0.520 | $0.530 | $0.425 | $0.470 | 566 045 |
| Mar 31, 2020 | $0.520 | $0.590 | $0.400 | $0.548 | 4 240 377 |
| Mar 30, 2020 | $0.97 | $1.14 | $0.86 | $1.00 | 363 953 |
| Mar 27, 2020 | $0.746 | $0.98 | $0.700 | $0.95 | 191 912 |
| Mar 26, 2020 | $0.730 | $0.91 | $0.722 | $0.778 | 72 707 |
| Mar 25, 2020 | $0.81 | $0.97 | $0.749 | $0.85 | 91 137 |
