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 |
| May 02, 2019 | $2.85 | $2.91 | $2.85 | $2.86 | 5 726 |
| May 01, 2019 | $2.83 | $2.97 | $2.80 | $2.95 | 4 584 |
| Apr 30, 2019 | $2.98 | $3.03 | $2.86 | $2.90 | 4 170 |
| Apr 29, 2019 | $2.90 | $2.90 | $2.87 | $2.87 | 1 133 |
| Apr 26, 2019 | $2.94 | $2.99 | $2.94 | $2.96 | 1 230 |
| Apr 25, 2019 | $3.00 | $3.00 | $2.94 | $2.95 | 6 389 |
| Apr 24, 2019 | $3.02 | $3.02 | $2.92 | $3.00 | 6 780 |
| Apr 23, 2019 | $3.01 | $3.10 | $2.88 | $2.96 | 13 772 |
| Apr 22, 2019 | $3.08 | $3.08 | $3.01 | $3.04 | 6 718 |
| Apr 18, 2019 | $3.06 | $3.14 | $3.00 | $3.07 | 9 660 |
| Apr 17, 2019 | $3.05 | $3.15 | $3.01 | $3.11 | 60 683 |
| Apr 16, 2019 | $3.19 | $3.19 | $3.06 | $3.07 | 13 154 |
| Apr 15, 2019 | $3.19 | $3.25 | $3.01 | $3.25 | 45 743 |
| Apr 12, 2019 | $3.05 | $3.37 | $3.05 | $3.12 | 37 111 |
| Apr 11, 2019 | $3.21 | $3.21 | $3.08 | $3.12 | 35 390 |
| Apr 10, 2019 | $3.04 | $3.20 | $3.02 | $3.15 | 64 139 |
| Apr 09, 2019 | $3.29 | $3.29 | $3.00 | $3.10 | 92 522 |
| Apr 08, 2019 | $3.10 | $3.27 | $3.07 | $3.24 | 107 491 |
| Apr 05, 2019 | $3.00 | $3.25 | $2.99 | $3.10 | 107 074 |
| Apr 04, 2019 | $2.86 | $3.16 | $2.86 | $3.01 | 151 837 |
| Apr 03, 2019 | $2.76 | $2.95 | $2.73 | $2.85 | 37 981 |
| Apr 02, 2019 | $2.81 | $2.93 | $2.70 | $2.86 | 93 338 |
| Apr 01, 2019 | $2.80 | $2.95 | $2.66 | $2.85 | 168 704 |
| Mar 29, 2019 | $3.47 | $4.72 | $2.61 | $2.86 | 2 041 468 |
| Mar 28, 2019 | $2.78 | $3.49 | $2.66 | $3.30 | 499 353 |
