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 |
| Sep 30, 2016 | $2.98 | $3.05 | $2.86 | $2.94 | 8 100 |
| Sep 29, 2016 | $3.20 | $3.20 | $2.80 | $2.98 | 17 500 |
| Sep 28, 2016 | $3.23 | $3.39 | $3.20 | $3.22 | 45 200 |
| Sep 27, 2016 | $2.98 | $3.17 | $2.77 | $3.12 | 77 100 |
| Sep 26, 2016 | $3.21 | $3.21 | $2.75 | $2.88 | 16 500 |
| Sep 23, 2016 | $3.13 | $3.21 | $3.06 | $3.21 | 5 700 |
| Sep 22, 2016 | $3.24 | $3.24 | $3.06 | $3.18 | 1 400 |
| Sep 21, 2016 | $3.03 | $3.24 | $2.98 | $3.10 | 22 600 |
| Sep 20, 2016 | $3.09 | $3.09 | $2.91 | $2.91 | 2 100 |
| Sep 19, 2016 | $3.00 | $3.06 | $3.00 | $3.02 | 1 400 |
| Sep 16, 2016 | $3.05 | $3.17 | $3.05 | $3.06 | 4 300 |
| Sep 15, 2016 | $3.15 | $3.15 | $3.02 | $3.02 | 1 400 |
| Sep 14, 2016 | $3.11 | $3.11 | $3.00 | $3.00 | 400 |
| Sep 13, 2016 | $3.05 | $3.16 | $2.97 | $3.06 | 6 600 |
| Sep 12, 2016 | $3.04 | $3.28 | $3.04 | $3.06 | 4 600 |
| Sep 09, 2016 | $3.33 | $3.52 | $3.08 | $3.08 | 20 400 |
| Sep 08, 2016 | $3.19 | $3.48 | $3.17 | $3.20 | 47 100 |
| Sep 07, 2016 | $3.22 | $3.24 | $3.15 | $3.15 | 13 900 |
| Sep 06, 2016 | $3.25 | $3.31 | $3.16 | $3.19 | 8 600 |
| Sep 02, 2016 | $3.19 | $3.57 | $3.19 | $3.21 | 7 900 |
| Sep 01, 2016 | $3.20 | $3.37 | $3.17 | $3.19 | 3 700 |
| Aug 31, 2016 | $3.21 | $3.38 | $3.16 | $3.36 | 4 600 |
| Aug 30, 2016 | $3.20 | $3.50 | $3.12 | $3.43 | 14 700 |
| Aug 29, 2016 | $3.10 | $3.45 | $3.10 | $3.13 | 21 700 |
| Aug 26, 2016 | $3.57 | $3.71 | $3.04 | $3.21 | 30 200 |
