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 |
| Feb 29, 2016 | $1.52 | $1.52 | $1.52 | $1.52 | 300 |
| Feb 26, 2016 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| Feb 25, 2016 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| Feb 24, 2016 | $1.46 | $1.46 | $1.46 | $1.46 | 0 |
| Feb 23, 2016 | $1.46 | $1.46 | $1.46 | $1.46 | 200 |
| Feb 22, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| Feb 19, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| Feb 18, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| Feb 17, 2016 | $1.70 | $1.70 | $1.70 | $1.70 | 0 |
| Feb 16, 2016 | $1.63 | $1.70 | $1.63 | $1.70 | 400 |
| Feb 12, 2016 | $1.50 | $1.55 | $1.50 | $1.55 | 300 |
| Feb 11, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| Feb 10, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| Feb 09, 2016 | $1.57 | $1.57 | $1.57 | $1.57 | 0 |
| Feb 08, 2016 | $1.67 | $1.67 | $1.50 | $1.57 | 3 700 |
| Feb 05, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| Feb 04, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| Feb 03, 2016 | $2.19 | $2.20 | $1.95 | $1.95 | 400 |
| Feb 02, 2016 | $1.90 | $1.90 | $1.90 | $1.90 | 200 |
| Feb 01, 2016 | $1.95 | $1.95 | $1.95 | $1.95 | 0 |
| Jan 29, 2016 | $2.00 | $2.00 | $1.67 | $1.95 | 2 500 |
| Jan 28, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 0 |
| Jan 27, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 0 |
| Jan 26, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 0 |
| Jan 25, 2016 | $1.79 | $1.79 | $1.79 | $1.79 | 100 |
