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 |
| Oct 29, 2019 | $2.28 | $2.49 | $2.28 | $2.30 | 23 340 |
| Oct 28, 2019 | $2.48 | $2.48 | $2.34 | $2.39 | 6 082 |
| Oct 25, 2019 | $2.53 | $2.55 | $2.33 | $2.43 | 28 880 |
| Oct 24, 2019 | $2.41 | $2.48 | $2.35 | $2.36 | 3 467 |
| Oct 23, 2019 | $2.27 | $2.51 | $2.27 | $2.41 | 24 276 |
| Oct 22, 2019 | $2.45 | $2.45 | $2.36 | $2.36 | 3 667 |
| Oct 21, 2019 | $2.47 | $2.64 | $2.36 | $2.51 | 35 184 |
| Oct 18, 2019 | $2.22 | $2.41 | $2.22 | $2.39 | 8 396 |
| Oct 17, 2019 | $2.38 | $2.39 | $2.24 | $2.24 | 1 479 |
| Oct 16, 2019 | $2.26 | $2.48 | $2.20 | $2.40 | 21 305 |
| Oct 15, 2019 | $2.44 | $2.44 | $2.25 | $2.26 | 9 401 |
| Oct 14, 2019 | $2.15 | $2.67 | $2.15 | $2.45 | 39 249 |
| Oct 11, 2019 | $2.12 | $2.26 | $2.08 | $2.15 | 7 024 |
| Oct 10, 2019 | $2.00 | $2.14 | $2.00 | $2.13 | 5 063 |
| Oct 09, 2019 | $2.04 | $2.20 | $1.93 | $2.14 | 17 800 |
| Oct 08, 2019 | $2.02 | $2.09 | $2.02 | $2.03 | 796 |
| Oct 07, 2019 | $2.20 | $2.20 | $1.93 | $2.01 | 7 315 |
| Oct 04, 2019 | $2.16 | $2.30 | $2.08 | $2.17 | 41 060 |
| Oct 03, 2019 | $2.25 | $2.25 | $2.19 | $2.19 | 510 |
| Oct 02, 2019 | $2.45 | $2.45 | $2.18 | $2.25 | 10 102 |
| Oct 01, 2019 | $2.34 | $2.57 | $2.21 | $2.28 | 39 555 |
| Sep 30, 2019 | $2.06 | $2.40 | $1.93 | $2.25 | 59 345 |
| Sep 27, 2019 | $2.37 | $2.37 | $2.05 | $2.05 | 46 784 |
| Sep 26, 2019 | $2.49 | $2.49 | $2.32 | $2.35 | 28 164 |
| Sep 25, 2019 | $2.45 | $2.55 | $2.45 | $2.50 | 43 431 |
