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 |
| May 10, 2016 | $3.06 | $2.78 | $2.78 | $2.78 | 268 |
| May 09, 2016 | $3.25 | $3.15 | $2.87 | $3.05 | 19 430 |
| May 06, 2016 | $2.94 | $3.28 | $2.60 | $3.20 | 26 327 |
| May 05, 2016 | $2.86 | $3.09 | $2.87 | $2.87 | 2 450 |
| May 04, 2016 | $2.61 | $3.33 | $2.56 | $2.92 | 10 120 |
| May 03, 2016 | $2.73 | $2.86 | $2.51 | $2.72 | 3 902 |
| May 02, 2016 | $2.86 | $2.75 | $2.73 | $2.75 | 710 |
| Apr 29, 2016 | $2.70 | $3.37 | $2.60 | $2.60 | 3 453 |
| Apr 28, 2016 | $3.10 | $3.18 | $2.88 | $2.90 | 2 575 |
| Apr 27, 2016 | $3.09 | $3.10 | $2.90 | $3.05 | 4 618 |
| Apr 26, 2016 | $2.86 | $2.96 | $2.65 | $2.96 | 5 533 |
| Apr 25, 2016 | $2.92 | $3.00 | $2.57 | $2.65 | 2 119 |
| Apr 22, 2016 | $2.37 | $3.00 | $2.30 | $2.80 | 36 813 |
| Apr 21, 2016 | $2.13 | $2.40 | $2.05 | $2.33 | 19 020 |
| Apr 20, 2016 | $2.20 | $2.21 | $2.12 | $2.12 | 1 403 |
| Apr 19, 2016 | $2.23 | $2.40 | $2.20 | $2.23 | 2 512 |
| Apr 18, 2016 | $2.26 | $2.23 | $2.10 | $2.23 | 1 143 |
| Apr 15, 2016 | $2.26 | $2.26 | $2.20 | $2.20 | 485 |
| Apr 14, 2016 | $2.20 | $2.38 | $2.08 | $2.38 | 2 177 |
| Apr 13, 2016 | $2.07 | $2.50 | $1.90 | $2.30 | 38 117 |
| Apr 12, 2016 | $2.40 | $2.40 | $1.80 | $2.26 | 16 080 |
| Apr 11, 2016 | $2.30 | $2.31 | $2.01 | $2.20 | 6 358 |
| Apr 08, 2016 | $2.06 | $2.30 | $1.85 | $2.15 | 80 709 |
| Apr 07, 2016 | $1.80 | $1.85 | $1.80 | $1.80 | 850 |
| Apr 06, 2016 | $2.06 | $1.94 | $1.85 | $1.94 | 3 511 |
