Get the Stockscreener App
5.317
16.60%
0.757
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 April 25, 2025, is $5.317.
- 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 $5.317 now.
- The 52-week high stock price for CCM is $26.70, representing a 402.16% increase from the current share price, occurred on June 05, 2024.
- The 52-week low stock price for CCM is $3.80, indicating a -28.53% decrease from the current share price, occurred on March 20, 2025.
- 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 |
|---|---|---|---|---|---|
| Apr 25, 2025 | $5.47 | $4.61 | $0.8563 | 50,998.0 | +16.60% |
| Apr 24, 2025 | $4.99 | $4.55 | $0.44 | 5,569.0 | -3.59% |
| Apr 23, 2025 | $4.89 | $4.51 | $0.38 | 42,510.0 | +2.83% |
| Apr 22, 2025 | $4.82 | $4.11 | $0.7098 | 9,877.0 | +7.98% |
| Apr 21, 2025 | $4.41 | $4.08 | $0.33 | 9,075.0 | +3.15% |
| Apr 17, 2025 | $4.17 | $4.08 | $0.09 | 2,539.0 | -3.95% |
| Apr 16, 2025 | $4.55 | $4.02 | $0.5295 | 114,113.0 | +6.97% |
| Apr 15, 2025 | $4.19 | $4.00 | $0.19 | 80,538.0 | -4.63% |
| Apr 14, 2025 | $4.31 | $3.88 | $0.4266 | 98,733.0 | +4.85% |
| Apr 11, 2025 | $4.32 | $3.94 | $0.38 | 32,728.0 | -1.95% |
| Apr 10, 2025 | $4.39 | $3.88 | $0.5103 | 185,301.0 | -2.41% |
| Apr 09, 2025 | $4.24 | $4.02 | $0.22 | 2,398.0 | -0.68% |
| Apr 08, 2025 | $4.55 | $4.23 | $0.32 | 2,373.0 | -3.64% |
| Apr 07, 2025 | $4.39 | $4.06 | $0.33 | 3,280.0 | -1.13% |
| Apr 04, 2025 | $4.62 | $4.16 | $0.46 | 7,494.0 | -1.33% |
| Apr 03, 2025 | $4.50 | $3.92 | $0.58 | 6,982.0 | +8.96% |
| Apr 02, 2025 | $4.47 | $4.10 | $0.37 | 3,947.0 | -6.14% |
| Apr 01, 2025 | $4.40 | $3.90 | $0.50 | 5,921.0 | +10.00% |
| Mar 31, 2025 | $4.37 | $4.00 | $0.37 | 3,645.0 | -8.47% |
| Mar 28, 2025 | $4.46 | $4.37 | $0.09 | 1,985.0 | -0.68% |
| Mar 27, 2025 | $4.47 | $4.00 | $0.47 | 7,626.0 | +2.80% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $5.47 | $3.88 | $1.59 | 715,374.0 | +32.93% |
| Mar, 2025 | $5.63 | $3.80 | $1.83 | 194,917.0 | -22.93% |
| Feb, 2025 | $5.80 | $4.50 | $1.30 | 91,257.0 | -0.19% |
| Jan, 2025 | $10.00 | $4.00 | $6.00 | 378,485.0 | -3.34% |
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% |
0.24%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):