Concord Healthcare Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	0.84	0.87	0.83	0.84	0.84	-4.55%	44,800
Jun 18, 2026	0.89	0.89	0.84	0.88	0.88	-1.12%	262,000
Jun 17, 2026	0.82	0.90	0.82	0.89	0.89	7.23%	219,000
Jun 16, 2026	0.83	0.85	0.81	0.83	0.83	-	142,400
Jun 15, 2026	0.83	0.87	0.82	0.83	0.83	-5.68%	33,000
Jun 12, 2026	0.81	0.90	0.81	0.88	0.88	3.53%	84,000
Jun 11, 2026	0.85	0.90	0.84	0.85	0.85	1.19%	454,200
Jun 10, 2026	0.82	0.87	0.80	0.84	0.84	1.20%	398,400
Jun 9, 2026	0.86	0.88	0.83	0.83	0.83	-3.49%	73,400
Jun 8, 2026	0.85	0.89	0.80	0.86	0.86	-4.44%	375,000
Jun 5, 2026	0.88	0.94	0.85	0.90	0.90	2.27%	161,600
Jun 4, 2026	0.85	0.88	0.80	0.88	0.88	3.53%	245,800
Jun 3, 2026	0.83	0.88	0.82	0.85	0.85	-1.16%	359,600
Jun 2, 2026	0.90	0.90	0.84	0.86	0.86	-4.44%	708,800
Jun 1, 2026	0.93	1.00	0.90	0.90	0.90	-5.26%	808,800
May 29, 2026	0.99	1.04	0.95	0.95	0.95	-5.00%	254,600
May 28, 2026	0.98	1.03	0.95	1.00	1.00	1.01%	641,800
May 27, 2026	1.20	1.20	0.96	0.99	0.99	-16.81%	2,471,600
May 26, 2026	1.24	1.28	1.19	1.19	1.19	-7.03%	173,200
May 22, 2026	1.24	1.30	1.20	1.28	1.28	-	1,034,800
May 21, 2026	1.28	1.36	1.21	1.28	1.28	-	293,600
May 20, 2026	1.31	1.33	1.27	1.28	1.28	-1.54%	55,400
May 19, 2026	1.35	1.38	1.30	1.30	1.30	-2.26%	167,600
May 18, 2026	1.33	1.41	1.32	1.33	1.33	-6.99%	103,200
May 15, 2026	1.30	1.43	1.30	1.43	1.43	5.15%	303,800
May 14, 2026	1.35	1.36	1.25	1.36	1.36	-	542,400
May 13, 2026	1.47	1.47	1.36	1.36	1.36	-8.72%	215,800
May 12, 2026	1.48	1.49	1.46	1.49	1.49	-0.67%	87,800
May 11, 2026	1.42	1.50	1.42	1.50	1.50	0.67%	205,400
May 8, 2026	1.53	1.53	1.36	1.49	1.49	2.76%	584,600
May 7, 2026	1.60	1.60	1.45	1.45	1.45	-8.23%	324,000
May 6, 2026	1.56	1.58	1.49	1.58	1.58	-	323,200
May 5, 2026	1.58	1.59	1.55	1.58	1.58	-	149,600
May 4, 2026	1.59	1.65	1.54	1.58	1.58	-1.25%	4,840,400
Apr 30, 2026	1.59	1.60	1.42	1.60	1.60	0.63%	558,400
Apr 29, 2026	1.55	1.59	1.55	1.59	1.59	0.63%	76,600
Apr 28, 2026	1.55	1.59	1.52	1.58	1.58	-1.86%	256,400
Apr 27, 2026	1.57	1.63	1.53	1.61	1.61	0.63%	230,400
Apr 24, 2026	1.55	1.62	1.52	1.60	1.60	-1.23%	327,200
Apr 23, 2026	1.52	1.62	1.52	1.62	1.62	1.25%	309,400
Apr 22, 2026	1.64	1.63	1.36	1.60	1.60	7.38%	649,200
Apr 21, 2026	1.56	1.60	1.49	1.49	1.49	-5.70%	92,800
Apr 20, 2026	1.58	1.58	1.51	1.58	1.58	-3.66%	290,800
Apr 17, 2026	1.60	1.68	1.57	1.64	1.64	2.50%	1,235,600
Apr 16, 2026	1.48	1.62	1.47	1.60	1.60	8.11%	1,037,000
Apr 15, 2026	1.40	1.48	1.40	1.48	1.48	4.23%	893,200