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 |
| 2022-02-09 | $0.480 | $0.489 | $0.477 | $0.480 | 450 635 |
| 2022-02-08 | $0.488 | $0.490 | $0.465 | $0.484 | 343 008 |
| 2022-02-07 | $0.460 | $0.485 | $0.440 | $0.480 | 1 364 878 |
| 2022-02-04 | $0.430 | $0.445 | $0.425 | $0.438 | 503 744 |
| 2022-02-03 | $0.430 | $0.440 | $0.416 | $0.429 | 392 737 |
| 2022-02-02 | $0.436 | $0.455 | $0.430 | $0.440 | 475 218 |
| 2022-02-01 | $0.440 | $0.440 | $0.420 | $0.435 | 984 649 |
| 2022-01-31 | $0.430 | $0.439 | $0.400 | $0.435 | 1 146 460 |
| 2022-01-28 | $0.432 | $0.440 | $0.405 | $0.435 | 870 780 |
| 2022-01-27 | $0.444 | $0.450 | $0.411 | $0.427 | 726 464 |
| 2022-01-26 | $0.437 | $0.447 | $0.408 | $0.432 | 908 533 |
| 2022-01-25 | $0.397 | $0.439 | $0.397 | $0.432 | 898 928 |
| 2022-01-24 | $0.425 | $0.429 | $0.380 | $0.409 | 1 862 523 |
| 2022-01-21 | $0.480 | $0.480 | $0.420 | $0.429 | 2 423 082 |
| 2022-01-20 | $0.480 | $0.480 | $0.460 | $0.468 | 1 071 792 |
| 2022-01-19 | $0.475 | $0.485 | $0.461 | $0.469 | 411 874 |
| 2022-01-18 | $0.480 | $0.480 | $0.462 | $0.472 | 902 330 |
| 2022-01-14 | $0.503 | $0.503 | $0.461 | $0.481 | 1 024 334 |
| 2022-01-13 | $0.497 | $0.529 | $0.471 | $0.479 | 1 374 937 |
| 2022-01-12 | $0.505 | $0.510 | $0.490 | $0.502 | 1 139 572 |
| 2022-01-11 | $0.485 | $0.495 | $0.474 | $0.495 | 751 097 |
| 2022-01-10 | $0.480 | $0.506 | $0.445 | $0.470 | 1 443 450 |
| 2022-01-07 | $0.502 | $0.502 | $0.480 | $0.490 | 965 436 |
| 2022-01-06 | $0.475 | $0.495 | $0.460 | $0.485 | 679 719 |
| 2022-01-05 | $0.505 | $0.505 | $0.475 | $0.483 | 1 444 857 |
