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 |
| Jun 15, 2016 | $2.53 | $2.55 | $2.24 | $2.38 | 3 937 |
| Jun 14, 2016 | $2.25 | $2.60 | $2.18 | $2.56 | 6 799 |
| Jun 13, 2016 | $2.40 | $2.43 | $2.30 | $2.39 | 3 032 |
| Jun 10, 2016 | $2.71 | $2.71 | $2.36 | $2.40 | 8 960 |
| Jun 09, 2016 | $2.94 | $3.29 | $2.88 | $2.88 | 4 277 |
| Jun 08, 2016 | $2.63 | $3.14 | $2.32 | $2.83 | 13 808 |
| Jun 07, 2016 | $2.29 | $2.73 | $2.25 | $2.51 | 12 778 |
| Jun 06, 2016 | $2.25 | $2.25 | $2.25 | $2.25 | 351 |
| Jun 03, 2016 | $2.12 | $2.25 | $2.25 | $2.25 | 202 |
| Jun 02, 2016 | $2.20 | $2.20 | $2.20 | $2.20 | 0 |
| Jun 01, 2016 | $2.08 | $2.35 | $2.09 | $2.20 | 2 505 |
| May 31, 2016 | $2.20 | $2.25 | $2.13 | $2.14 | 1 314 |
| May 27, 2016 | $2.23 | $2.23 | $2.13 | $2.22 | 603 |
| May 26, 2016 | $2.05 | $2.46 | $2.10 | $2.34 | 1 106 |
| May 25, 2016 | $2.44 | $2.57 | $2.26 | $2.37 | 3 706 |
| May 24, 2016 | $2.50 | $2.71 | $2.23 | $2.25 | 4 451 |
| May 23, 2016 | $2.65 | $2.78 | $2.46 | $2.60 | 5 337 |
| May 20, 2016 | $2.96 | $2.96 | $2.67 | $2.73 | 1 331 |
| May 19, 2016 | $2.71 | $3.13 | $2.58 | $2.71 | 7 235 |
| May 18, 2016 | $2.83 | $2.91 | $2.49 | $2.79 | 5 105 |
| May 17, 2016 | $2.81 | $2.81 | $2.81 | $2.81 | 100 |
| May 16, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| May 13, 2016 | $2.75 | $2.75 | $2.75 | $2.75 | 0 |
| May 12, 2016 | $2.72 | $2.77 | $2.58 | $2.75 | 3 902 |
| May 11, 2016 | $2.71 | $2.83 | $2.79 | $2.79 | 1 067 |
