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 24, 2020 | $0.730 | $0.84 | $0.698 | $0.81 | 92 400 |
| Mar 23, 2020 | $0.660 | $0.86 | $0.660 | $0.730 | 117 501 |
| Mar 20, 2020 | $0.710 | $0.84 | $0.680 | $0.730 | 161 650 |
| Mar 19, 2020 | $0.650 | $0.91 | $0.580 | $0.765 | 201 842 |
| Mar 18, 2020 | $1.05 | $1.05 | $0.580 | $0.640 | 236 444 |
| Mar 17, 2020 | $1.01 | $1.15 | $1.00 | $1.05 | 121 654 |
| Mar 16, 2020 | $0.89 | $1.15 | $0.89 | $1.00 | 24 065 |
| Mar 13, 2020 | $1.29 | $1.29 | $1.04 | $1.08 | 73 342 |
| Mar 12, 2020 | $0.86 | $1.21 | $0.86 | $1.02 | 236 389 |
| Mar 11, 2020 | $0.95 | $0.95 | $0.85 | $0.95 | 24 772 |
| Mar 10, 2020 | $0.760 | $0.97 | $0.700 | $0.97 | 40 416 |
| Mar 09, 2020 | $0.781 | $0.81 | $0.761 | $0.81 | 28 127 |
| Mar 06, 2020 | $0.81 | $0.83 | $0.781 | $0.81 | 23 058 |
| Mar 05, 2020 | $0.83 | $0.87 | $0.81 | $0.84 | 9 818 |
| Mar 04, 2020 | $0.82 | $0.89 | $0.780 | $0.85 | 90 416 |
| Mar 03, 2020 | $0.86 | $0.91 | $0.81 | $0.81 | 40 946 |
| Mar 02, 2020 | $0.89 | $0.89 | $0.83 | $0.86 | 39 215 |
| Feb 28, 2020 | $0.93 | $0.93 | $0.780 | $0.84 | 73 060 |
| Feb 27, 2020 | $0.741 | $1.05 | $0.740 | $0.89 | 427 041 |
| Feb 26, 2020 | $0.730 | $0.83 | $0.730 | $0.80 | 22 920 |
| Feb 25, 2020 | $0.790 | $0.80 | $0.732 | $0.745 | 32 270 |
| Feb 24, 2020 | $0.780 | $0.83 | $0.780 | $0.782 | 13 009 |
| Feb 21, 2020 | $0.83 | $0.86 | $0.80 | $0.84 | 30 037 |
| Feb 20, 2020 | $0.80 | $0.86 | $0.80 | $0.86 | 26 472 |
| Feb 19, 2020 | $0.780 | $0.84 | $0.776 | $0.84 | 80 695 |
