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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2020 | $0.85 | $0.93 | $0.793 | $0.88 | 169 040 |
| Feb 14, 2020 | $1.15 | $1.44 | $0.83 | $0.95 | 2 161 716 |
| Feb 13, 2020 | $0.724 | $0.784 | $0.724 | $0.735 | 4 162 |
| Feb 12, 2020 | $0.84 | $0.84 | $0.721 | $0.747 | 20 765 |
| Feb 11, 2020 | $0.85 | $0.85 | $0.80 | $0.80 | 23 667 |
| Feb 10, 2020 | $0.89 | $0.94 | $0.741 | $0.86 | 24 523 |
| Feb 07, 2020 | $0.98 | $0.98 | $0.89 | $0.93 | 24 671 |
| Feb 06, 2020 | $0.99 | $1.18 | $0.82 | $0.94 | 385 512 |
| Feb 05, 2020 | $0.84 | $1.00 | $0.750 | $0.94 | 150 810 |
| Feb 04, 2020 | $0.733 | $0.80 | $0.659 | $0.800 | 164 283 |
| Feb 03, 2020 | $0.750 | $0.750 | $0.634 | $0.675 | 31 364 |
| Jan 31, 2020 | $0.85 | $0.85 | $0.706 | $0.756 | 33 341 |
| Jan 30, 2020 | $0.658 | $1.04 | $0.580 | $0.81 | 322 030 |
| Jan 29, 2020 | $0.84 | $0.84 | $0.682 | $0.700 | 69 964 |
| Jan 28, 2020 | $0.85 | $0.89 | $0.80 | $0.86 | 11 906 |
| Jan 27, 2020 | $0.90 | $0.90 | $0.770 | $0.85 | 46 244 |
| Jan 24, 2020 | $0.95 | $0.99 | $0.91 | $0.91 | 63 859 |
| Jan 23, 2020 | $0.96 | $0.97 | $0.90 | $0.94 | 92 289 |
| Jan 22, 2020 | $1.24 | $1.29 | $0.89 | $0.97 | 781 967 |
| Jan 21, 2020 | $1.47 | $1.48 | $1.24 | $1.25 | 112 008 |
| Jan 17, 2020 | $1.47 | $1.59 | $1.47 | $1.47 | 82 188 |
| Jan 16, 2020 | $1.55 | $1.55 | $1.46 | $1.46 | 40 310 |
| Jan 15, 2020 | $1.54 | $1.60 | $1.45 | $1.51 | 41 029 |
| Jan 14, 2020 | $1.55 | $1.70 | $1.50 | $1.54 | 141 535 |
| Jan 13, 2020 | $1.41 | $1.59 | $1.41 | $1.59 | 123 945 |
