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 |
| Jan 10, 2020 | $1.50 | $1.54 | $1.43 | $1.45 | 32 441 |
| Jan 09, 2020 | $1.54 | $1.57 | $1.45 | $1.48 | 130 073 |
| Jan 08, 2020 | $1.46 | $1.50 | $1.40 | $1.45 | 9 822 |
| Jan 07, 2020 | $1.50 | $1.57 | $1.45 | $1.46 | 5 308 |
| Jan 06, 2020 | $1.58 | $1.65 | $1.42 | $1.53 | 55 019 |
| Jan 03, 2020 | $1.45 | $1.53 | $1.40 | $1.44 | 40 961 |
| Jan 02, 2020 | $1.45 | $1.50 | $1.40 | $1.45 | 26 427 |
| Dec 31, 2019 | $1.37 | $1.51 | $1.37 | $1.45 | 43 644 |
| Dec 30, 2019 | $1.53 | $1.57 | $1.40 | $1.41 | 62 693 |
| Dec 27, 2019 | $1.65 | $1.65 | $1.55 | $1.55 | 39 182 |
| Dec 26, 2019 | $1.69 | $1.79 | $1.52 | $1.60 | 148 253 |
| Dec 24, 2019 | $1.86 | $1.86 | $1.51 | $1.52 | 110 010 |
| Dec 23, 2019 | $2.05 | $2.11 | $1.87 | $1.87 | 34 526 |
| Dec 20, 2019 | $2.06 | $2.11 | $2.03 | $2.11 | 20 393 |
| Dec 19, 2019 | $2.14 | $2.21 | $2.07 | $2.07 | 63 572 |
| Dec 18, 2019 | $2.27 | $2.32 | $2.13 | $2.15 | 202 801 |
| Dec 17, 2019 | $2.31 | $2.44 | $2.23 | $2.23 | 230 308 |
| Dec 16, 2019 | $2.22 | $2.46 | $2.22 | $2.33 | 277 741 |
| Dec 13, 2019 | $2.26 | $2.35 | $2.24 | $2.24 | 5 439 |
| Dec 12, 2019 | $2.30 | $2.37 | $2.26 | $2.30 | 77 487 |
| Dec 11, 2019 | $2.27 | $2.34 | $2.22 | $2.33 | 51 318 |
| Dec 10, 2019 | $2.31 | $2.49 | $2.27 | $2.28 | 48 784 |
| Dec 09, 2019 | $2.31 | $2.50 | $2.31 | $2.34 | 108 886 |
| Dec 06, 2019 | $2.30 | $2.44 | $2.28 | $2.35 | 232 708 |
| Dec 05, 2019 | $2.24 | $2.36 | $2.22 | $2.33 | 222 072 |
