Concord Healthcare Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	15,600
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
Aug 28, 2026	0.85	0.85	0.82	0.82	0.82	-3.53%	111,000
Aug 27, 2026	0.81	0.85	0.81	0.85	0.85	-	25,400
Aug 26, 2026	0.85	0.90	0.82	0.85	0.85	-2.30%	45,200
Aug 25, 2026	0.84	0.90	0.84	0.87	0.87	-0.57%	18,400
Aug 24, 2026	0.84	0.88	0.82	0.88	0.88	-1.13%	263,200
Aug 21, 2026	0.81	0.90	0.81	0.89	0.89	2.91%	70,800
Aug 20, 2026	0.84	0.87	0.84	0.86	0.86	2.38%	29,200
Aug 19, 2026	0.82	0.86	0.82	0.84	0.84	1.20%	143,000
Aug 18, 2026	0.86	0.86	0.82	0.83	0.83	-4.60%	203,800
Aug 17, 2026	0.85	0.87	0.85	0.87	0.87	2.35%	37,800
Aug 14, 2026	0.84	0.86	0.84	0.85	0.85	-	173,400
Aug 13, 2026	0.85	0.85	0.81	0.85	0.85	-	733,400
Aug 12, 2026	0.84	0.88	0.82	0.85	0.85	4.29%	683,400
Aug 11, 2026	0.81	0.83	0.80	0.82	0.82	1.87%	163,800
Aug 10, 2026	0.81	0.89	0.80	0.80	0.80	-1.23%	409,400
Aug 7, 2026	0.75	0.85	0.75	0.81	0.81	12.50%	1,241,600
Aug 6, 2026	0.74	0.75	0.72	0.72	0.72	3.60%	894,400
Aug 5, 2026	0.72	0.72	0.69	0.70	0.70	-2.80%	101,200