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 |
| Aug 25, 2016 | $3.29 | $4.18 | $3.23 | $3.43 | 192 800 |
| Aug 24, 2016 | $3.13 | $3.34 | $3.12 | $3.23 | 31 400 |
| Aug 23, 2016 | $3.14 | $3.25 | $2.91 | $3.18 | 23 600 |
| Aug 22, 2016 | $2.84 | $3.39 | $2.84 | $3.13 | 61 900 |
| Aug 19, 2016 | $2.77 | $2.95 | $2.77 | $2.89 | 10 000 |
| Aug 18, 2016 | $2.88 | $2.96 | $2.82 | $2.87 | 10 100 |
| Aug 17, 2016 | $2.98 | $2.98 | $2.84 | $2.84 | 8 100 |
| Aug 16, 2016 | $2.97 | $3.05 | $2.83 | $2.83 | 17 900 |
| Aug 15, 2016 | $3.03 | $3.10 | $2.90 | $3.06 | 10 900 |
| Aug 12, 2016 | $2.99 | $3.00 | $2.76 | $2.99 | 3 500 |
| Aug 11, 2016 | $2.72 | $2.85 | $2.72 | $2.85 | 3 500 |
| Aug 10, 2016 | $2.86 | $2.95 | $2.85 | $2.92 | 2 000 |
| Aug 09, 2016 | $2.93 | $2.96 | $2.75 | $2.82 | 5 500 |
| Aug 08, 2016 | $3.05 | $3.05 | $2.81 | $2.82 | 11 700 |
| Aug 05, 2016 | $3.22 | $3.24 | $2.98 | $3.05 | 17 900 |
| Aug 04, 2016 | $3.21 | $3.60 | $2.98 | $3.12 | 89 000 |
| Aug 03, 2016 | $3.01 | $3.30 | $2.85 | $3.15 | 28 600 |
| Aug 02, 2016 | $2.82 | $2.98 | $2.52 | $2.90 | 73 700 |
| Aug 01, 2016 | $2.91 | $3.26 | $2.81 | $2.82 | 17 400 |
| Jul 29, 2016 | $3.03 | $3.14 | $2.85 | $2.97 | 9 500 |
| Jul 28, 2016 | $2.77 | $3.57 | $2.77 | $3.14 | 43 800 |
| Jul 27, 2016 | $3.17 | $3.46 | $2.81 | $2.85 | 35 400 |
| Jul 26, 2016 | $3.09 | $3.60 | $3.07 | $3.21 | 31 800 |
| Jul 25, 2016 | $3.58 | $3.70 | $3.10 | $3.41 | 153 700 |
| Jul 22, 2016 | $4.67 | $5.68 | $3.58 | $3.71 | 1 931 300 |
