Concord Healthcare Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.60	0.64	0.60	0.64	0.64	2.42%	157,000
Nov 9, 2026	0.62	0.62	0.62	0.62	0.62	0.81%	200
Nov 6, 2026	0.60	0.62	0.60	0.62	0.62	-	82,400
Nov 5, 2026	0.63	0.63	0.60	0.62	0.62	4.24%	44,800
Nov 4, 2026	0.61	0.62	0.57	0.59	0.59	-1.67%	65,000
Nov 3, 2026	0.60	0.63	0.60	0.60	0.60	0.84%	600
Nov 2, 2026	0.60	0.63	0.59	0.60	0.60	-4.80%	309,000
Oct 30, 2026	0.61	0.63	0.60	0.63	0.63	3.31%	133,000
Oct 29, 2026	0.64	0.64	0.58	0.61	0.61	-1.63%	132,000
Oct 28, 2026	0.63	0.63	0.62	0.62	0.62	0.82%	205,600
Oct 27, 2026	0.61	0.63	0.61	0.61	0.61	1.67%	21,600
Oct 26, 2026	0.59	0.64	0.59	0.60	0.60	-	97,600
Oct 23, 2026	0.62	0.64	0.59	0.60	0.60	-6.98%	135,000
Oct 22, 2026	0.63	0.68	0.63	0.65	0.65	-	132,200
Oct 21, 2026	0.66	0.68	0.65	0.65	0.65	-	58,400
Oct 20, 2026	0.73	0.74	0.64	0.65	0.65	-11.03%	925,200
Oct 16, 2026	0.74	0.74	0.69	0.73	0.73	1.40%	1,000
Oct 15, 2026	0.72	0.72	0.68	0.72	0.72	3.62%	600
Oct 14, 2026	0.70	0.71	0.68	0.69	0.69	-1.43%	19,400
Oct 13, 2026	0.70	0.70	0.66	0.70	0.70	0.72%	66,000
Oct 12, 2026	0.71	0.75	0.66	0.70	0.70	-1.42%	1,054,000
Oct 9, 2026	0.71	0.71	0.70	0.71	0.71	0.71%	147,600
Oct 8, 2026	0.76	0.76	0.70	0.70	0.70	-4.11%	134,600
Oct 7, 2026	0.76	0.76	0.75	0.73	0.73	1.39%	100,400
Oct 6, 2026	0.77	0.77	0.73	0.72	0.72	-2.70%	111,400
Oct 5, 2026	0.75	0.75	0.75	0.74	0.74	5.71%	200
Oct 2, 2026	0.71	0.72	0.70	0.70	0.70	-3.45%	14,000
Sep 30, 2026	0.72	0.73	0.71	0.73	0.73	0.69%	70,800
Sep 29, 2026	0.74	0.74	0.73	0.72	0.72	2.13%	1,200
Sep 28, 2026	0.71	0.71	0.70	0.71	0.71	-4.08%	26,600
Sep 25, 2026	0.69	0.69	0.69	0.74	0.74	-	200
Sep 24, 2026	0.74	0.74	0.68	0.74	0.74	4.26%	1,200
Sep 23, 2026	0.74	0.74	0.68	0.71	0.71	-4.73%	71,800
Sep 22, 2026	0.79	0.79	0.70	0.74	0.74	-	4,200
Sep 21, 2026	0.74	0.74	0.73	0.74	0.74	2.78%	81,600
Sep 18, 2026	0.73	0.73	0.70	0.72	0.72	1.41%	364,800
Sep 17, 2026	0.72	0.73	0.71	0.71	0.71	-2.74%	135,400
Sep 16, 2026	0.71	0.74	0.71	0.73	0.73	2.82%	76,200
Sep 15, 2026	0.73	0.73	0.71	0.71	0.71	-5.33%	56,800
Sep 14, 2026	0.72	0.77	0.72	0.75	0.75	2.74%	6,200
Sep 11, 2026	0.74	0.74	0.70	0.73	0.73	2.82%	240,400
Sep 10, 2026	0.78	0.78	0.71	0.71	0.71	-5.33%	43,600
Sep 9, 2026	0.72	0.78	0.72	0.75	0.75	1.35%	327,600
Sep 8, 2026	0.77	0.77	0.73	0.74	0.74	-	188,000
Sep 7, 2026	0.80	0.80	0.74	0.74	0.74	-3.90%	374,000
Sep 4, 2026	0.83	0.83	0.73	0.77	0.77	-5.52%	310,400
Sep 3, 2026	0.83	0.83	0.79	0.82	0.82	2.52%	178,600
Sep 2, 2026	0.79	0.80	0.79	0.80	0.80	-4.79%	222,600
Sep 1, 2026	0.80	0.84	0.79	0.84	0.84	3.09%	157,800
Aug 31, 2026	0.82	0.83	0.79	0.81	0.81	-1.22%	68,600