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 |
| Nov 04, 2016 | $2.25 | $2.25 | $2.15 | $2.15 | 1 800 |
| Nov 03, 2016 | $2.15 | $2.15 | $1.80 | $2.05 | 6 300 |
| Nov 02, 2016 | $2.35 | $2.35 | $2.35 | $2.35 | 900 |
| Nov 01, 2016 | $2.35 | $2.35 | $2.35 | $2.35 | 200 |
| Oct 31, 2016 | $2.45 | $2.45 | $2.35 | $2.35 | 2 000 |
| Oct 28, 2016 | $2.35 | $2.45 | $2.35 | $2.45 | 1 700 |
| Oct 27, 2016 | $2.35 | $2.40 | $2.35 | $2.40 | 400 |
| Oct 26, 2016 | $2.45 | $2.50 | $2.35 | $2.35 | 115 900 |
| Oct 25, 2016 | $2.40 | $2.40 | $2.30 | $2.40 | 11 600 |
| Oct 24, 2016 | $2.50 | $2.55 | $2.20 | $2.40 | 89 000 |
| Oct 21, 2016 | $2.55 | $2.55 | $2.45 | $2.55 | 5 200 |
| Oct 20, 2016 | $2.60 | $2.60 | $2.55 | $2.60 | 2 000 |
| Oct 19, 2016 | $2.60 | $2.70 | $2.60 | $2.60 | 3 300 |
| Oct 18, 2016 | $2.65 | $2.70 | $2.60 | $2.60 | 6 300 |
| Oct 17, 2016 | $2.65 | $2.95 | $2.65 | $2.75 | 30 200 |
| Oct 14, 2016 | $2.85 | $2.85 | $2.68 | $2.75 | 38 600 |
| Oct 13, 2016 | $3.13 | $3.20 | $2.80 | $2.80 | 149 500 |
| Oct 12, 2016 | $2.85 | $3.19 | $2.64 | $3.18 | 69 800 |
| Oct 11, 2016 | $2.55 | $2.97 | $2.45 | $2.84 | 31 600 |
| Oct 10, 2016 | $2.60 | $2.65 | $2.42 | $2.60 | 46 200 |
| Oct 07, 2016 | $2.60 | $2.72 | $2.47 | $2.48 | 52 000 |
| Oct 06, 2016 | $2.64 | $2.76 | $2.42 | $2.63 | 36 900 |
| Oct 05, 2016 | $2.85 | $2.86 | $2.67 | $2.74 | 8 700 |
| Oct 04, 2016 | $2.85 | $2.90 | $2.84 | $2.85 | 3 200 |
| Oct 03, 2016 | $2.85 | $2.93 | $2.82 | $2.82 | 6 000 |
