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

Historical China Advanced Construction Materials Group prices

Date Open High Low Close Volume
2021-08-12 $0.80 $0.82 $0.786 $0.81 453 664
2021-08-11 $0.790 $0.83 $0.780 $0.82 838 675
2021-08-10 $0.82 $0.82 $0.775 $0.795 727 929
2021-08-09 $0.81 $0.82 $0.795 $0.81 535 288
2021-08-06 $0.83 $0.83 $0.790 $0.82 616 577
2021-08-05 $0.82 $0.84 $0.81 $0.84 743 925
2021-08-04 $0.85 $0.85 $0.82 $0.83 717 534
2021-08-03 $0.85 $0.87 $0.81 $0.85 890 962
2021-08-02 $0.85 $0.90 $0.84 $0.87 2 380 850
2021-07-30 $0.85 $0.87 $0.80 $0.86 1 738 986
2021-07-29 $0.83 $0.86 $0.81 $0.83 1 091 511
2021-07-28 $0.773 $0.84 $0.773 $0.84 2 032 292
2021-07-27 $0.83 $0.83 $0.740 $0.773 2 996 345
2021-07-26 $0.84 $0.90 $0.80 $0.82 3 174 285
2021-07-23 $0.92 $0.92 $0.82 $0.83 1 661 249
2021-07-22 $0.94 $0.95 $0.90 $0.91 473 366
2021-07-21 $0.94 $0.97 $0.93 $0.95 440 638
2021-07-20 $0.93 $0.93 $0.91 $0.92 431 702
2021-07-19 $0.95 $0.97 $0.90 $0.92 1 002 432
2021-07-16 $0.97 $0.99 $0.96 $0.97 803 447
2021-07-15 $0.99 $1.07 $0.98 $0.99 5 053 660
2021-07-14 $0.99 $1.01 $0.95 $1.01 1 268 611
2021-07-13 $0.99 $1.00 $0.97 $0.99 661 348
2021-07-12 $0.99 $1.01 $0.98 $1.00 448 989
2021-07-09 $1.03 $1.05 $1.00 $1.03 1 553 634
Click to get the best stock tips daily for free!