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 |
| Jan 14, 2019 | $2.95 | $3.28 | $2.95 | $2.99 | 26 763 |
| Jan 11, 2019 | $3.05 | $3.09 | $2.90 | $3.02 | 9 672 |
| Jan 10, 2019 | $2.80 | $3.12 | $2.68 | $3.12 | 34 382 |
| Jan 09, 2019 | $2.99 | $3.19 | $2.75 | $2.76 | 63 216 |
| Jan 08, 2019 | $3.05 | $3.27 | $2.85 | $3.00 | 75 478 |
| Jan 07, 2019 | $2.80 | $3.10 | $2.70 | $3.10 | 37 560 |
| Jan 04, 2019 | $3.38 | $3.60 | $2.50 | $2.80 | 192 017 |
| Jan 03, 2019 | $2.85 | $3.15 | $2.60 | $3.15 | 72 854 |
| Jan 02, 2019 | $2.58 | $2.88 | $2.20 | $2.88 | 71 580 |
| Dec 31, 2018 | $2.18 | $2.63 | $2.00 | $2.55 | 116 260 |
| Dec 28, 2018 | $2.09 | $2.27 | $1.99 | $2.00 | 12 219 |
| Dec 27, 2018 | $2.04 | $2.23 | $1.97 | $2.07 | 13 785 |
| Dec 26, 2018 | $2.08 | $2.24 | $1.90 | $2.01 | 18 668 |
| Dec 24, 2018 | $2.09 | $2.15 | $2.00 | $2.00 | 3 165 |
| Dec 21, 2018 | $2.09 | $2.28 | $2.00 | $2.00 | 39 483 |
| Dec 20, 2018 | $2.25 | $2.26 | $2.01 | $2.11 | 24 900 |
| Dec 19, 2018 | $2.35 | $2.37 | $2.23 | $2.23 | 16 598 |
| Dec 18, 2018 | $2.44 | $2.44 | $2.18 | $2.31 | 3 978 |
| Dec 17, 2018 | $2.49 | $2.74 | $2.28 | $2.34 | 21 194 |
| Dec 14, 2018 | $2.59 | $2.67 | $2.41 | $2.41 | 30 054 |
| Dec 13, 2018 | $2.80 | $2.80 | $2.65 | $2.65 | 6 285 |
| Dec 12, 2018 | $2.87 | $2.88 | $2.59 | $2.74 | 11 033 |
| Dec 11, 2018 | $2.55 | $2.76 | $2.55 | $2.66 | 1 997 |
| Dec 10, 2018 | $2.64 | $2.93 | $2.64 | $2.90 | 7 547 |
| Dec 07, 2018 | $2.77 | $2.77 | $2.46 | $2.68 | 10 442 |
