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 |
| Jun 07, 2019 | $2.62 | $2.84 | $2.62 | $2.72 | 128 652 |
| Jun 06, 2019 | $2.61 | $2.75 | $2.56 | $2.63 | 151 523 |
| Jun 05, 2019 | $2.60 | $2.74 | $2.52 | $2.61 | 171 825 |
| Jun 04, 2019 | $2.45 | $2.83 | $2.43 | $2.60 | 258 371 |
| Jun 03, 2019 | $2.44 | $2.64 | $2.39 | $2.41 | 185 521 |
| May 31, 2019 | $2.47 | $2.47 | $2.35 | $2.41 | 106 555 |
| May 30, 2019 | $2.35 | $2.49 | $2.34 | $2.35 | 123 079 |
| May 29, 2019 | $2.52 | $2.52 | $2.31 | $2.41 | 58 343 |
| May 28, 2019 | $2.48 | $2.63 | $2.40 | $2.53 | 44 980 |
| May 24, 2019 | $2.45 | $2.65 | $2.43 | $2.50 | 68 868 |
| May 23, 2019 | $2.74 | $2.75 | $2.41 | $2.41 | 23 340 |
| May 22, 2019 | $2.69 | $2.73 | $2.65 | $2.72 | 30 523 |
| May 21, 2019 | $2.72 | $2.75 | $2.70 | $2.74 | 2 459 |
| May 20, 2019 | $2.70 | $2.74 | $2.70 | $2.70 | 2 167 |
| May 17, 2019 | $2.83 | $2.83 | $2.73 | $2.75 | 13 186 |
| May 16, 2019 | $2.83 | $2.86 | $2.83 | $2.83 | 1 447 |
| May 15, 2019 | $2.97 | $2.97 | $2.88 | $2.88 | 4 633 |
| May 14, 2019 | $2.87 | $2.90 | $2.82 | $2.82 | 5 583 |
| May 13, 2019 | $2.86 | $2.90 | $2.85 | $2.86 | 4 908 |
| May 10, 2019 | $3.00 | $3.00 | $2.86 | $2.86 | 13 578 |
| May 09, 2019 | $2.86 | $3.08 | $2.85 | $2.97 | 51 660 |
| May 08, 2019 | $2.99 | $2.99 | $2.91 | $2.93 | 4 511 |
| May 07, 2019 | $2.93 | $2.96 | $2.90 | $2.96 | 9 381 |
| May 06, 2019 | $2.90 | $2.93 | $2.89 | $2.92 | 1 444 |
| May 03, 2019 | $2.94 | $2.95 | $2.85 | $2.95 | 12 682 |
