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 |
| Jul 21, 2016 | $2.80 | $3.64 | $2.78 | $2.82 | 181 700 |
| Jul 20, 2016 | $2.42 | $2.96 | $2.40 | $2.65 | 2 900 |
| Jul 19, 2016 | $2.51 | $2.74 | $2.47 | $2.67 | 5 100 |
| Jul 18, 2016 | $2.60 | $2.84 | $2.44 | $2.72 | 15 000 |
| Jul 15, 2016 | $2.42 | $2.64 | $2.38 | $2.41 | 4 900 |
| Jul 14, 2016 | $2.49 | $2.79 | $2.39 | $2.39 | 10 700 |
| Jul 13, 2016 | $2.49 | $2.49 | $2.49 | $2.49 | 0 |
| Jul 12, 2016 | $2.49 | $2.49 | $2.49 | $2.49 | 900 |
| Jul 11, 2016 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| Jul 08, 2016 | $2.48 | $2.48 | $2.48 | $2.48 | 0 |
| Jul 07, 2016 | $2.30 | $2.49 | $2.24 | $2.48 | 1 500 |
| Jul 06, 2016 | $2.49 | $2.49 | $2.49 | $2.49 | 400 |
| Jul 05, 2016 | $2.48 | $2.49 | $2.38 | $2.48 | 1 900 |
| Jul 01, 2016 | $2.51 | $2.51 | $2.51 | $2.51 | 200 |
| Jun 30, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| Jun 29, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| Jun 28, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| Jun 27, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 0 |
| Jun 24, 2016 | $2.53 | $2.53 | $2.53 | $2.53 | 100 |
| Jun 23, 2016 | $2.52 | $2.54 | $2.52 | $2.53 | 2 000 |
| Jun 22, 2016 | $2.48 | $2.52 | $2.48 | $2.52 | 700 |
| Jun 21, 2016 | $2.39 | $2.48 | $2.39 | $2.48 | 500 |
| Jun 20, 2016 | $2.39 | $2.49 | $2.33 | $2.48 | 4 400 |
| Jun 17, 2016 | $2.30 | $2.49 | $2.20 | $2.31 | 4 000 |
| Jun 16, 2016 | $2.38 | $2.38 | $2.38 | $2.38 | 0 |
