Get the Stockscreener App
0.7633
10.20%
-0.0867
Pre-market:
.7633
Concord Medical Services ADR Stock (CCM) Price History
The historical daily chart and data for Concord Medical Services ADR stock (CCM), show that the latest closing stock price as of May 01, 2024, is $0.7633.
- Concord Medical Services ADR all-time high stock price is $10.08, occurred on March 05, 2014.
- The lowest Concord Medical Services ADR stock price recorded was $0.00 on September 07, 2022. Since then, Concord Medical Services ADR's stock price has risen over to $0.7633 now.
- The 52-week high stock price for CCM is $1.60, representing a 109.62% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for CCM is $0.3818, indicating a -49.98% decrease from the current share price, occurred on March 21, 2024.
- The closing price of Concord Medical Services ADR (CCM) stock in the beginning of 2023 was $2.03. The stock closed the year at $1.64, a loss of over -19.21% for the year.
The table below shows more information about CCM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $0.90 | $0.551 | $0.349 | 54,104.0 | -10.20% |
| Apr 30, 2024 | $0.85 | $0.65 | $0.20 | 53,411.0 | +25.00% |
| Apr 29, 2024 | $0.72 | $0.5401 | $0.1799 | 13,877.0 | +15.22% |
| Apr 26, 2024 | $0.6502 | $0.5737 | $0.0765 | 9,391.0 | +17.13% |
| Apr 25, 2024 | $0.6103 | $0.5039 | $0.1064 | 8,055.0 | -11.61% |
| Apr 24, 2024 | $0.5701 | $0.5701 | $0.00 | 256.0 | -1.69% |
| Apr 23, 2024 | $0.5799 | $0.4999 | $0.08 | 11,252.0 | +15.93% |
| Apr 22, 2024 | $0.5002 | $0.50 | $0.0002 | 460.0 | -9.05% |
| Apr 19, 2024 | $0.55 | $0.50 | $0.05 | 991.0 | -5.69% |
| Apr 18, 2024 | $0.6331 | $0.5832 | $0.0499 | 806.0 | -7.90% |
| Apr 16, 2024 | $0.66 | $0.6332 | $0.0268 | 4,640.0 | +0.51% |
| Apr 12, 2024 | $0.6615 | $0.63 | $0.0315 | 1,832.0 | +0.00% |
| Apr 11, 2024 | $0.63 | $0.63 | $0.00 | 474.0 | -1.55% |
| Apr 10, 2024 | $0.749 | $0.6399 | $0.1091 | 3,518.0 | -0.02% |
| Apr 09, 2024 | $0.66 | $0.62 | $0.04 | 1,072.0 | +3.23% |
| Apr 08, 2024 | $0.62 | $0.6144 | $0.0056 | 1,409.0 | +7.27% |
| Apr 05, 2024 | $0.6187 | $0.5725 | $0.0462 | 11,510.0 | -6.32% |
| Apr 04, 2024 | $0.6905 | $0.5701 | $0.1204 | 7,462.0 | +2.83% |
| Apr 03, 2024 | $0.65 | $0.5847 | $0.0653 | 24,024.0 | +7.74% |
| Apr 02, 2024 | $0.62 | $0.5473 | $0.0727 | 9,898.0 | +7.10% |
Concord Medical Services ADR Stock (CCM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Concord Medical Services ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CCM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Concord Medical Services ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Concord Medical Services ADR Stock (CCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.90 | $0.551 | $0.349 | 54,104.0 | +0.00% |
| Apr, 2024 | $0.90 | $0.4999 | $0.4001 | 228,513.0 | +38.03% |
| Mar, 2024 | $0.80 | $0.3818 | $0.4182 | 482,617.0 | +12.93% |
| Feb, 2024 | $1.00 | $0.4035 | $0.5965 | 50,477.0 | -36.90% |
| Jan, 2024 | $1.15 | $0.6906 | $0.4594 | 36,355.0 | -29.45% |
Concord Medical Services ADR Stock (CCM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.19 | $0.9221 | $0.2679 | 50,356.0 | +8.91% |
| Nov, 2023 | $1.22 | $1.01 | $0.21 | 35,597.0 | -9.82% |
| Oct, 2023 | $1.38 | $0.97 | $0.41 | 26,375.0 | -12.50% |
| Sep, 2023 | $1.45 | $1.25 | $0.20 | 15,265.0 | -7.25% |
| Aug, 2023 | $1.60 | $1.06 | $0.54 | 53,353.0 | -2.76% |
| Jul, 2023 | $1.60 | $1.25 | $0.35 | 23,034.0 | +2.84% |
| Jun, 2023 | $1.57 | $1.23 | $0.34 | 42,316.0 | +1.47% |
| May, 2023 | $1.58 | $1.20 | $0.376 | 27,750.0 | +2.26% |
| Apr, 2023 | $1.44 | $1.10 | $0.34 | 42,245.0 | +6.64% |
| Mar, 2023 | $1.49 | $1.06 | $0.43 | 44,612.0 | -12.17% |
| Feb, 2023 | $1.70 | $1.03 | $0.67 | 52,936.0 | +5.97% |
| Jan, 2023 | $1.99 | $1.22 | $0.77 | 50,962.0 | -18.29% |
Concord Medical Services ADR Stock (CCM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.76 | $1.34 | $0.4172 | 31,371.0 | +8.61% |
| Nov, 2022 | $1.86 | $1.22 | $0.6399 | 42,264.0 | +17.97% |
| Oct, 2022 | $1.92 | $1.22 | $0.70 | 46,322.0 | -30.81% |
| Sep, 2022 | $2.08 | $0.00 | $2.08 | 33,372.0 | -5.13% |
| Aug, 2022 | $2.07 | $1.60 | $0.47 | 20,478.0 | -1.02% |
| Jul, 2022 | $2.10 | $1.85 | $0.25 | 19,586.0 | +4.79% |
| Jun, 2022 | $2.04 | $1.55 | $0.49 | 55,143.0 | +16.05% |
| May, 2022 | $1.79 | $1.15 | $0.64 | 89,996.0 | +8.72% |
| Apr, 2022 | $2.20 | $1.48 | $0.72 | 157,692.0 | -12.87% |
| Mar, 2022 | $2.38 | $1.54 | $0.84 | 104,123.0 | -18.96% |
| Feb, 2022 | $2.11 | $1.67 | $0.4438 | 50,397.0 | +8.76% |
| Jan, 2022 | $2.19 | $1.77 | $0.42 | 48,312.0 | -3.00% |
0.30%
1.28%
Cap:
|
Volume (24h):