Get the Stockscreener App
4.62
12.83%
-0.68
After Hours:
4.70
0.08
+1.73%
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 January 10, 2025, is $4.62.
- Concord Medical Services Adr all-time high stock price is $26.70, occurred on June 05, 2024.
- 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 $4.62 now.
- The 52-week high stock price for CCM is $26.70, representing a 477.92% increase from the current share price, occurred on June 05, 2024.
- The 52-week low stock price for CCM is $3.818, indicating a -17.36% 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 2024 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $5.10 | $4.62 | $0.48 | 5,265.0 | -12.83% |
| Jan 08, 2025 | $5.74 | $4.65 | $1.09 | 17,196.0 | +10.57% |
| Jan 07, 2025 | $5.80 | $4.75 | $1.05 | 26,974.0 | +0.91% |
| Jan 06, 2025 | $5.92 | $4.64 | $1.28 | 32,197.0 | +5.56% |
| Jan 03, 2025 | $10.00 | $4.00 | $6.00 | 122,781.0 | -30.23% |
| Jan 02, 2025 | $7.20 | $5.50 | $1.70 | 28,600.0 | +19.89% |
| Dec 31, 2024 | $5.43 | $5.38 | $0.05 | 574.0 | -3.93% |
| Dec 30, 2024 | $5.85 | $4.97 | $0.884 | 9,981.0 | +11.55% |
| Dec 27, 2024 | $5.20 | $4.97 | $0.23 | 2,840.0 | +2.45% |
| Dec 26, 2024 | $4.94 | $4.17 | $0.77 | 12,363.0 | +8.51% |
| Dec 24, 2024 | $4.97 | $4.46 | $0.51 | 3,384.0 | +0.35% |
| Dec 23, 2024 | $4.76 | $4.50 | $0.26 | 3,292.0 | +1.93% |
| Dec 20, 2024 | $4.94 | $4.42 | $0.525 | 1,785.0 | +0.80% |
| Dec 18, 2024 | $4.87 | $4.38 | $0.49 | 1,613.0 | -0.68% |
| Dec 17, 2024 | $4.73 | $4.41 | $0.32 | 1,051.0 | -9.84% |
| Dec 16, 2024 | $5.17 | $4.71 | $0.46 | 3,568.0 | -1.19% |
| Dec 13, 2024 | $5.25 | $4.55 | $0.70 | 2,339.0 | +8.79% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $10.00 | $4.00 | $6.00 | 238,278.0 | -14.13% |
Concord Medical Services Adr Stock (CCM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.85 | $4.17 | $1.68 | 86,490.0 | +10.02% |
| Nov, 2024 | $9.07 | $4.20 | $4.87 | 160,752.0 | -34.13% |
| Oct, 2024 | $9.20 | $6.49 | $2.71 | 120,529.0 | +10.24% |
| Sep, 2024 | $7.50 | $4.83 | $2.67 | 200,235.0 | +8.01% |
| Aug, 2024 | $9.80 | $6.01 | $3.79 | 314,806.0 | -17.59% |
| Jul, 2024 | $10.90 | $5.57 | $5.33 | 314,153.8 | -17.11% |
| Jun, 2024 | $26.70 | $5.01 | $21.69 | 2,405,522.0 | +89.96% |
| May, 2024 | $9.00 | $4.60 | $4.40 | 28,826.2 | -41.16% |
| Apr, 2024 | $8.50 | $5.00 | $3.50 | 17,440.9 | +53.71% |
| Mar, 2024 | $8.00 | $3.82 | $4.18 | 48,261.7 | +12.93% |
| Feb, 2024 | $10.00 | $4.04 | $5.96 | 5,047.7 | -36.90% |
| Jan, 2024 | $11.50 | $6.91 | $4.59 | 3,635.5 | -29.45% |
Concord Medical Services Adr Stock (CCM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.90 | $9.22 | $2.68 | 5,035.6 | +8.91% |
| Nov, 2023 | $12.20 | $10.10 | $2.10 | 3,559.7 | -9.82% |
| Oct, 2023 | $13.80 | $9.70 | $4.10 | 2,637.5 | -12.50% |
| Sep, 2023 | $14.50 | $12.50 | $2.00 | 1,526.5 | -7.25% |
| Aug, 2023 | $16.00 | $10.60 | $5.40 | 5,335.3 | -2.76% |
| Jul, 2023 | $16.00 | $12.50 | $3.50 | 2,303.4 | +2.84% |
| Jun, 2023 | $15.70 | $12.30 | $3.40 | 4,231.6 | +1.47% |
| May, 2023 | $15.76 | $12.00 | $3.76 | 2,775.0 | +2.26% |
| Apr, 2023 | $14.40 | $11.00 | $3.40 | 4,224.5 | +6.64% |
| Mar, 2023 | $14.90 | $10.60 | $4.30 | 4,461.2 | -12.17% |
| Feb, 2023 | $17.00 | $10.30 | $6.70 | 5,293.6 | +5.97% |
| Jan, 2023 | $19.90 | $12.20 | $7.70 | 5,096.2 | -18.29% |
0.44%
32.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):