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 |
| Dec 04, 2019 | $2.23 | $2.38 | $2.20 | $2.27 | 233 973 |
| Dec 03, 2019 | $2.19 | $2.33 | $2.18 | $2.27 | 221 031 |
| Dec 02, 2019 | $2.20 | $2.33 | $2.19 | $2.29 | 196 668 |
| Nov 29, 2019 | $2.22 | $2.30 | $2.20 | $2.26 | 88 993 |
| Nov 27, 2019 | $2.13 | $2.34 | $2.10 | $2.16 | 246 077 |
| Nov 26, 2019 | $2.15 | $2.63 | $2.15 | $2.19 | 445 720 |
| Nov 25, 2019 | $2.22 | $2.40 | $2.19 | $2.22 | 154 100 |
| Nov 22, 2019 | $2.23 | $2.40 | $2.19 | $2.21 | 121 847 |
| Nov 21, 2019 | $2.20 | $2.38 | $2.09 | $2.29 | 184 814 |
| Nov 20, 2019 | $2.24 | $2.24 | $2.10 | $2.24 | 112 158 |
| Nov 19, 2019 | $2.30 | $2.41 | $2.15 | $2.27 | 104 419 |
| Nov 18, 2019 | $2.20 | $2.38 | $2.15 | $2.26 | 63 742 |
| Nov 15, 2019 | $2.22 | $2.22 | $2.14 | $2.14 | 832 |
| Nov 14, 2019 | $2.12 | $2.12 | $2.12 | $2.12 | 524 |
| Nov 13, 2019 | $2.14 | $2.30 | $2.06 | $2.23 | 29 754 |
| Nov 12, 2019 | $2.15 | $2.15 | $2.11 | $2.14 | 3 480 |
| Nov 11, 2019 | $2.16 | $2.35 | $2.16 | $2.18 | 31 321 |
| Nov 08, 2019 | $2.24 | $2.50 | $2.21 | $2.29 | 42 115 |
| Nov 07, 2019 | $2.24 | $2.27 | $2.20 | $2.27 | 13 812 |
| Nov 06, 2019 | $2.25 | $2.32 | $2.20 | $2.20 | 13 696 |
| Nov 05, 2019 | $2.36 | $2.38 | $2.27 | $2.27 | 6 704 |
| Nov 04, 2019 | $2.49 | $2.49 | $2.35 | $2.35 | 5 614 |
| Nov 01, 2019 | $2.51 | $2.63 | $2.28 | $2.57 | 85 081 |
| Oct 31, 2019 | $2.31 | $2.57 | $2.07 | $2.44 | 61 059 |
| Oct 30, 2019 | $2.35 | $2.35 | $2.29 | $2.29 | 1 138 |
