Get the Stockscreener App
7.52
0.90%
0.0668
After Hours:
7.41
-0.11
-1.46%
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 09, 2025, is $7.52.
- 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 $7.52 now.
- The 52-week high stock price for CCM is $26.70, representing a 255.05% increase from the current share price, occurred on June 05, 2024.
- The 52-week low stock price for CCM is $3.80, indicating a -49.47% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $8.21 | $7.38 | $0.83 | 52,715.0 | +0.90% |
| May 08, 2025 | $7.93 | $6.70 | $1.23 | 34,345.0 | +3.81% |
| May 07, 2025 | $7.45 | $6.78 | $0.67 | 19,991.0 | +2.72% |
| May 06, 2025 | $7.28 | $6.18 | $1.10 | 49,905.0 | +3.56% |
| May 05, 2025 | $7.28 | $6.75 | $0.53 | 11,222.0 | -2.17% |
| May 02, 2025 | $7.70 | $6.67 | $1.03 | 21,708.0 | +1.02% |
| May 01, 2025 | $9.64 | $6.40 | $3.24 | 79,788.0 | -19.74% |
| Apr 30, 2025 | $10.00 | $7.86 | $2.14 | 230,553.0 | +8.41% |
| Apr 29, 2025 | $8.48 | $5.78 | $2.70 | 267,252.0 | +30.62% |
| Apr 28, 2025 | $6.06 | $4.97 | $1.09 | 78,224.0 | +13.03% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $9.64 | $6.18 | $3.46 | 322,389.0 | -11.63% |
| Apr, 2025 | $10.00 | $3.88 | $6.12 | 1,240,405.0 | +112.75% |
| 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% |
0.12%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):