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 |
| 2019-08-19 | $3.10 | $3.30 | $3.01 | $3.07 | 124 421 |
| 2019-08-16 | $2.99 | $3.12 | $2.99 | $3.07 | 109 410 |
| 2019-08-15 | $3.06 | $3.21 | $2.90 | $2.98 | 104 957 |
| 2019-08-14 | $3.01 | $3.12 | $2.95 | $3.05 | 112 157 |
| 2019-08-13 | $3.05 | $3.19 | $2.94 | $3.06 | 118 672 |
| 2019-08-12 | $2.96 | $3.09 | $2.96 | $3.06 | 218 035 |
| 2019-08-09 | $2.95 | $3.00 | $2.80 | $3.00 | 161 956 |
| 2019-08-08 | $2.92 | $3.06 | $2.86 | $2.95 | 103 597 |
| 2019-08-07 | $3.08 | $3.15 | $2.77 | $2.92 | 209 668 |
| 2019-08-06 | $3.21 | $3.29 | $3.00 | $3.13 | 93 070 |
| 2019-08-05 | $3.39 | $3.41 | $2.99 | $3.12 | 86 535 |
| 2019-08-02 | $3.45 | $3.61 | $3.30 | $3.45 | 153 668 |
| 2019-08-01 | $3.52 | $3.60 | $3.35 | $3.48 | 101 316 |
| 2019-07-31 | $3.46 | $3.69 | $3.40 | $3.54 | 143 175 |
| 2019-07-30 | $3.54 | $3.66 | $3.35 | $3.49 | 124 663 |
| 2019-07-29 | $3.79 | $3.94 | $3.37 | $3.59 | 130 571 |
| 2019-07-26 | $3.98 | $4.15 | $3.46 | $3.71 | 189 387 |
| 2019-07-25 | $4.20 | $4.31 | $3.76 | $4.00 | 223 006 |
| 2019-07-24 | $3.58 | $4.45 | $3.51 | $4.09 | 196 515 |
| 2019-07-23 | $3.50 | $3.78 | $3.40 | $3.66 | 139 601 |
| 2019-07-22 | $3.49 | $3.64 | $3.46 | $3.51 | 143 694 |
| 2019-07-19 | $3.52 | $3.65 | $3.40 | $3.50 | 111 460 |
| 2019-07-18 | $3.65 | $3.67 | $3.40 | $3.53 | 139 900 |
| 2019-07-17 | $3.74 | $3.84 | $3.65 | $3.68 | 175 705 |
| 2019-07-16 | $3.73 | $3.86 | $3.62 | $3.77 | 213 666 |
