Want to see CCM full AI Analyst Report?
Concord Medical Services (CCM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.50 | 3.74 | 3.50 | 3.57 | 3.57 | -2.46% | 5,679 | 0.12 |
| Oct 29, 2026 | 3.68 | 3.81 | 3.57 | 3.66 | 3.66 | -4.94% | 9,823 | 0.21 |
| Oct 28, 2026 | 3.65 | 3.85 | 3.55 | 3.85 | 3.85 | +10.32% | 13,981 | 0.30 |
| Oct 27, 2026 | 3.81 | 3.83 | 3.49 | 3.49 | 3.49 | -10.40% | 4,176 | 0.09 |
| Oct 26, 2026 | 4.15 | 4.15 | 3.70 | 3.90 | 3.90 | -4.06% | 13,905 | 0.28 |
| Oct 23, 2026 | 3.64 | 4.06 | 3.64 | 4.06 | 4.06 | +16.00% | 22,227 | 0.45 |
| Oct 22, 2026 | 3.78 | 4.07 | 3.50 | 3.50 | 3.50 | -4.89% | 49,804 | 1.00 |
| Oct 21, 2026 | 3.72 | 3.94 | 3.61 | 3.68 | 3.68 | -10.90% | 5,878 | 0.12 |
| Oct 20, 2026 | 3.64 | 4.28 | 3.47 | 4.13 | 4.13 | +16.01% | 25,337 | 0.51 |
| Oct 19, 2026 | 3.44 | 3.73 | 3.28 | 3.56 | 3.56 | -1.93% | 42,475 | 0.82 |
| Oct 16, 2026 | 3.81 | 4.18 | 3.59 | 3.63 | 3.63 | -2.16% | 11,367 | 0.22 |
| Oct 15, 2026 | 3.65 | 3.88 | 3.62 | 3.71 | 3.71 | -0.54% | 7,503 | 0.14 |
| Oct 14, 2026 | 3.38 | 4.40 | 3.38 | 3.73 | 3.73 | +1.08% | 14,750 | 0.28 |
| Oct 13, 2026 | 3.65 | 3.86 | 3.64 | 3.69 | 3.69 | -2.89% | 6,678 | 0.12 |
| Oct 12, 2026 | 3.59 | 3.85 | 3.20 | 3.80 | 3.80 | -2.06% | 10,568 | 0.19 |
| Oct 09, 2026 | 3.19 | 4.33 | 3.19 | 3.88 | 3.88 | +25.16% | 58,781 | 1.09 |
| Oct 08, 2026 | 3.00 | 3.48 | 3.00 | 3.10 | 3.10 | -0.80% | 7,327 | 0.13 |
| Oct 07, 2026 | 3.20 | 3.25 | 2.99 | 3.13 | 3.13 | -2.19% | 2,222 | 0.04 |
| Oct 06, 2026 | 3.06 | 3.47 | 2.88 | 3.20 | 3.20 | +2.40% | 11,488 | 0.20 |
| Oct 05, 2026 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | -1.58% | 1,033 | 0.02 |
| Oct 02, 2026 | 3.00 | 3.18 | 2.79 | 3.17 | 3.17 | +7.82% | 8,007 | 0.13 |
| Oct 01, 2026 | 3.16 | 3.25 | 2.94 | 2.94 | 2.94 | -6.37% | 2,027 | 0.03 |
| Sep 30, 2026 | 3.13 | 3.41 | 3.09 | 3.14 | 3.14 | -7.10% | 5,876 | 0.09 |
| Sep 29, 2026 | 3.43 | 3.51 | 3.32 | 3.38 | 3.38 | -4.52% | 7,767 | 0.12 |
| Sep 28, 2026 | 3.53 | 3.60 | 3.42 | 3.54 | 3.54 | -1.67% | 11,240 | 0.17 |
| Sep 25, 2026 | 3.66 | 3.71 | 3.21 | 3.60 | 3.60 | +1.12% | 17,414 | 0.27 |
| Sep 24, 2026 | 3.88 | 3.88 | 3.31 | 3.56 | 3.56 | -7.53% | 21,675 | 0.33 |
| Sep 23, 2026 | 3.71 | 4.00 | 3.71 | 3.85 | 3.85 | +3.77% | 4,499 | 0.07 |
| Sep 22, 2026 | 3.92 | 3.92 | 3.62 | 3.71 | 3.71 | -0.80% | 5,378 | 0.08 |
| Sep 21, 2026 | 3.91 | 4.03 | 3.64 | 3.74 | 3.74 | -3.86% | 19,164 | 0.29 |
| Sep 18, 2026 | 3.81 | 4.06 | 3.77 | 3.89 | 3.89 | +7.16% | 8,149 | 0.12 |
| Sep 17, 2026 | 3.78 | 3.94 | 3.58 | 3.63 | 3.63 | -7.40% | 7,926 | 0.12 |
| Sep 16, 2026 | 3.92 | 3.97 | 3.78 | 3.92 | 3.92 | -1.26% | 4,250 | 0.06 |
| Sep 15, 2026 | 3.89 | 3.97 | 3.81 | 3.97 | 3.97 | +2.32% | 4,310 | 0.06 |
| Sep 14, 2026 | 3.88 | 3.97 | 3.88 | 3.88 | 3.88 | -2.27% | 1,158 | 0.02 |
| Sep 11, 2026 | 3.98 | 4.25 | 3.95 | 3.97 | 3.97 | +0.51% | 3,232 | 0.04 |
| Sep 10, 2026 | 4.09 | 4.11 | 3.95 | 3.95 | 3.95 | -4.13% | 4,082 | 0.06 |
| Sep 09, 2026 | 4.30 | 4.33 | 4.11 | 4.12 | 4.12 | -5.29% | 7,579 | 0.11 |
| Sep 08, 2026 | 4.67 | 4.67 | 3.97 | 4.35 | 4.35 | -7.05% | 12,881 | 0.18 |
| Sep 07, 2026 | 4.57 | 4.68 | 4.40 | 4.68 | 4.68 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.57 | 4.68 | 4.40 | 4.68 | 4.68 | +5.05% | 11,097 | 0.15 |
| Sep 03, 2026 | 4.70 | 4.70 | 4.46 | 4.46 | 4.46 | -4.19% | 1,253 | 0.02 |
| Sep 02, 2026 | 4.52 | 5.01 | 4.51 | 4.65 | 4.65 | +2.88% | 90,034 | 1.23 |
| Sep 01, 2026 | 4.50 | 4.79 | 4.48 | 4.52 | 4.52 | -0.88% | 133,066 | 1.87 |
| Aug 31, 2026 | 4.65 | 4.65 | 4.42 | 4.56 | 4.56 | -4.20% | 25,673 | 0.35 |
| Aug 28, 2026 | 4.95 | 4.95 | 4.57 | 4.76 | 4.76 | -2.86% | 37,219 | 0.51 |
| Aug 27, 2026 | 5.03 | 5.05 | 4.78 | 4.90 | 4.90 | -1.21% | 153,688 | 2.16 |
| Aug 26, 2026 | 4.94 | 5.44 | 4.78 | 4.96 | 4.96 | +0.20% | 150,843 | 2.19 |
| Aug 25, 2026 | 5.06 | 5.06 | 4.95 | 4.95 | 4.95 | -0.60% | 9,139 | 0.13 |
| Aug 24, 2026 | 5.23 | 5.36 | 4.90 | 4.98 | 4.98 | -5.86% | 68,913 | 0.98 |