Concord Healthcare Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 4, 2026	0.71	0.74	0.71	0.72	0.72	1.42%	199,400
Aug 3, 2026	0.73	0.73	0.70	0.71	0.71	-2.08%	221,800
Jul 31, 2026	0.68	0.72	0.67	0.72	0.72	14.29%	409,600
Jul 30, 2026	0.69	0.69	0.63	0.63	0.63	-5.97%	280,600
Jul 29, 2026	0.68	0.71	0.67	0.67	0.67	-5.63%	94,400
Jul 28, 2026	0.68	0.75	0.67	0.71	0.71	-1.39%	49,000
Jul 27, 2026	0.70	0.73	0.67	0.72	0.72	-	387,400
Jul 24, 2026	0.72	0.72	0.72	0.72	0.72	-	-
Jul 23, 2026	0.70	0.72	0.70	0.72	0.72	-1.37%	11,000
Jul 22, 2026	0.68	0.73	0.68	0.73	0.73	2.82%	2,600
Jul 21, 2026	0.69	0.72	0.66	0.71	0.71	1.43%	191,200
Jul 20, 2026	0.71	0.71	0.70	0.70	0.70	-	61,000
Jul 17, 2026	0.72	0.72	0.68	0.70	0.70	-4.11%	28,400
Jul 16, 2026	0.70	0.74	0.70	0.73	0.73	5.80%	97,800
Jul 15, 2026	0.68	0.75	0.68	0.69	0.69	1.47%	98,400
Jul 14, 2026	0.67	0.71	0.66	0.68	0.68	-6.85%	115,000
Jul 13, 2026	0.70	0.73	0.65	0.73	0.73	-	285,400
Jul 10, 2026	0.72	0.75	0.65	0.73	0.73	1.39%	603,200
Jul 9, 2026	0.78	0.78	0.72	0.72	0.72	-8.86%	170,000
Jul 8, 2026	0.79	0.79	0.79	0.79	0.79	-	-
Jul 7, 2026	0.75	0.79	0.74	0.79	0.79	1.28%	34,000
Jul 6, 2026	0.75	0.79	0.74	0.78	0.78	4.00%	418,800
Jul 3, 2026	0.80	0.80	0.72	0.75	0.75	-6.25%	312,000
Jul 2, 2026	0.79	0.82	0.73	0.80	0.80	1.27%	213,800
Jun 30, 2026	0.73	0.79	0.73	0.79	0.79	3.95%	138,400
Jun 29, 2026	0.74	0.76	0.67	0.76	0.76	7.04%	653,400
Jun 26, 2026	0.75	0.79	0.70	0.71	0.71	-5.33%	265,600
Jun 25, 2026	0.75	0.76	0.74	0.75	0.75	1.35%	226,200
Jun 24, 2026	0.82	0.84	0.70	0.74	0.74	-11.90%	1,248,800
Jun 23, 2026	0.88	0.93	0.82	0.84	0.84	-	298,600