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 |
| Feb 20, 2019 | $2.96 | $3.14 | $2.96 | $3.02 | 3 265 |
| Feb 19, 2019 | $3.03 | $3.17 | $2.90 | $2.96 | 39 061 |
| Feb 15, 2019 | $3.15 | $3.20 | $3.02 | $3.07 | 31 905 |
| Feb 14, 2019 | $3.15 | $3.20 | $3.02 | $3.02 | 54 007 |
| Feb 13, 2019 | $3.25 | $3.38 | $3.13 | $3.25 | 24 087 |
| Feb 12, 2019 | $3.35 | $3.35 | $3.07 | $3.25 | 17 051 |
| Feb 11, 2019 | $3.31 | $3.42 | $3.17 | $3.17 | 8 567 |
| Feb 08, 2019 | $3.70 | $3.70 | $3.10 | $3.10 | 56 375 |
| Feb 07, 2019 | $3.90 | $3.90 | $3.50 | $3.50 | 8 960 |
| Feb 06, 2019 | $3.70 | $3.70 | $3.55 | $3.55 | 13 427 |
| Feb 05, 2019 | $3.62 | $3.72 | $3.56 | $3.56 | 31 505 |
| Feb 04, 2019 | $3.55 | $3.79 | $3.55 | $3.63 | 25 015 |
| Feb 01, 2019 | $3.85 | $3.90 | $3.54 | $3.56 | 59 001 |
| Jan 31, 2019 | $4.60 | $4.69 | $3.85 | $3.89 | 150 781 |
| Jan 30, 2019 | $4.01 | $4.77 | $4.01 | $4.64 | 103 574 |
| Jan 29, 2019 | $3.80 | $4.46 | $3.80 | $4.11 | 48 537 |
| Jan 28, 2019 | $3.61 | $3.92 | $3.54 | $3.91 | 23 122 |
| Jan 25, 2019 | $3.65 | $3.80 | $3.56 | $3.65 | 22 294 |
| Jan 24, 2019 | $3.80 | $3.96 | $3.59 | $3.65 | 40 854 |
| Jan 23, 2019 | $3.70 | $3.95 | $3.50 | $3.83 | 41 438 |
| Jan 22, 2019 | $3.70 | $3.75 | $3.50 | $3.73 | 37 176 |
| Jan 18, 2019 | $4.50 | $5.60 | $3.60 | $3.80 | 558 756 |
| Jan 17, 2019 | $3.30 | $4.34 | $3.30 | $4.34 | 188 964 |
| Jan 16, 2019 | $3.50 | $3.60 | $3.25 | $3.30 | 131 891 |
| Jan 15, 2019 | $3.00 | $3.40 | $3.00 | $3.40 | 13 203 |
