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 |
| Dec 12, 2016 | $2.45 | $2.55 | $2.30 | $2.35 | 3 511 |
| Dec 09, 2016 | $2.40 | $2.99 | $2.40 | $2.40 | 26 438 |
| Dec 08, 2016 | $2.25 | $2.33 | $2.25 | $2.30 | 1 882 |
| Dec 07, 2016 | $2.20 | $2.27 | $2.20 | $2.25 | 1 396 |
| Dec 06, 2016 | $2.20 | $2.20 | $2.20 | $2.20 | 3 053 |
| Dec 05, 2016 | $2.35 | $2.44 | $2.15 | $2.25 | 7 029 |
| Dec 02, 2016 | $2.45 | $2.70 | $2.30 | $2.35 | 19 449 |
| Dec 01, 2016 | $2.35 | $2.65 | $2.30 | $2.50 | 48 752 |
| Nov 30, 2016 | $2.53 | $2.53 | $2.00 | $2.35 | 43 309 |
| Nov 29, 2016 | $2.21 | $2.35 | $2.20 | $2.35 | 640 |
| Nov 28, 2016 | $2.30 | $2.30 | $2.20 | $2.20 | 4 313 |
| Nov 25, 2016 | $2.30 | $2.40 | $2.25 | $2.36 | 13 299 |
| Nov 23, 2016 | $2.30 | $2.30 | $2.25 | $2.27 | 3 257 |
| Nov 22, 2016 | $2.29 | $2.30 | $2.25 | $2.30 | 13 010 |
| Nov 21, 2016 | $2.30 | $2.40 | $2.21 | $2.21 | 8 125 |
| Nov 18, 2016 | $2.35 | $2.45 | $2.30 | $2.40 | 13 217 |
| Nov 17, 2016 | $2.60 | $2.65 | $2.10 | $2.45 | 57 232 |
| Nov 16, 2016 | $2.50 | $2.70 | $2.00 | $2.55 | 47 188 |
| Nov 15, 2016 | $2.40 | $2.50 | $2.30 | $2.35 | 7 541 |
| Nov 14, 2016 | $2.30 | $2.40 | $2.25 | $2.30 | 8 463 |
| Nov 11, 2016 | $2.10 | $2.15 | $2.10 | $2.10 | 3 314 |
| Nov 10, 2016 | $1.95 | $2.00 | $1.71 | $2.00 | 3 657 |
| Nov 09, 2016 | $1.90 | $1.95 | $1.50 | $1.90 | 19 614 |
| Nov 08, 2016 | $2.03 | $2.03 | $2.00 | $2.00 | 3 724 |
| Nov 07, 2016 | $2.15 | $2.15 | $2.15 | $2.15 | 0 |
