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 |
| 2019-03-27 | $2.58 | $2.74 | $2.57 | $2.57 | 55 755 |
| 2019-03-26 | $2.62 | $2.75 | $2.60 | $2.62 | 8 904 |
| 2019-03-25 | $2.57 | $2.75 | $2.57 | $2.62 | 12 734 |
| 2019-03-22 | $2.73 | $2.73 | $2.58 | $2.60 | 19 127 |
| 2019-03-21 | $2.89 | $2.89 | $2.70 | $2.70 | 9 231 |
| 2019-03-20 | $2.85 | $2.85 | $2.71 | $2.74 | 11 893 |
| 2019-03-19 | $2.75 | $2.85 | $2.75 | $2.85 | 10 173 |
| 2019-03-18 | $2.75 | $2.86 | $2.72 | $2.80 | 18 256 |
| 2019-03-15 | $2.96 | $2.98 | $2.72 | $2.81 | 27 108 |
| 2019-03-14 | $2.83 | $3.14 | $2.50 | $2.84 | 219 733 |
| 2019-03-13 | $2.60 | $2.86 | $2.52 | $2.80 | 37 754 |
| 2019-03-12 | $2.65 | $2.69 | $2.60 | $2.64 | 4 349 |
| 2019-03-11 | $2.58 | $2.63 | $2.58 | $2.60 | 4 291 |
| 2019-03-08 | $2.61 | $2.67 | $2.54 | $2.67 | 16 445 |
| 2019-03-07 | $2.63 | $2.79 | $2.48 | $2.68 | 44 284 |
| 2019-03-06 | $2.88 | $2.95 | $2.65 | $2.72 | 58 787 |
| 2019-03-05 | $2.83 | $3.12 | $2.79 | $2.95 | 199 944 |
| 2019-03-04 | $2.72 | $3.03 | $2.70 | $2.76 | 102 589 |
| 2019-03-01 | $2.80 | $2.80 | $2.59 | $2.70 | 76 607 |
| 2019-02-28 | $2.87 | $2.90 | $2.70 | $2.75 | 114 532 |
| 2019-02-27 | $3.03 | $3.09 | $2.88 | $2.94 | 48 586 |
| 2019-02-26 | $3.26 | $3.26 | $3.00 | $3.03 | 113 189 |
| 2019-02-25 | $3.16 | $3.34 | $3.01 | $3.26 | 237 854 |
| 2019-02-22 | $3.00 | $3.34 | $2.99 | $3.01 | 149 226 |
| 2019-02-21 | $3.05 | $3.07 | $2.91 | $2.99 | 23 190 |
