Concord Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.60	30.70	29.60	30.70	30.70	2.85%	12,378
May 28, 2026	30.55	30.65	29.85	29.85	29.85	-0.50%	34,063
May 27, 2026	30.65	30.65	29.60	30.00	30.00	-1.96%	21,015
May 26, 2026	30.55	30.80	29.90	30.60	30.60	3.03%	29,105
May 25, 2026	30.80	30.80	29.70	29.70	29.70	-3.57%	17,826
May 22, 2026	30.80	31.10	30.00	30.80	30.80	-	9,113
May 21, 2026	30.05	30.80	29.80	30.80	30.80	2.50%	14,339
May 20, 2026	30.80	30.80	29.90	30.05	30.05	0.33%	29,256
May 19, 2026	30.00	31.35	29.95	29.95	29.95	-1.32%	27,740
May 18, 2026	30.00	31.15	30.00	30.35	30.35	-1.62%	17,768
May 15, 2026	32.35	32.35	30.75	30.85	30.85	-4.64%	18,705
May 14, 2026	32.15	32.50	31.35	32.35	32.35	0.78%	21,454
May 13, 2026	32.10	32.10	31.50	32.10	32.10	-	1,520
May 12, 2026	33.00	33.00	31.35	32.10	32.10	-2.43%	30,354
May 11, 2026	31.55	33.00	31.55	32.90	32.90	4.44%	40,672
May 8, 2026	33.00	33.20	31.50	31.50	31.50	-2.33%	44,481
May 7, 2026	33.70	33.70	32.25	32.25	32.25	-3.01%	35,854
May 6, 2026	34.50	34.50	33.25	33.25	33.25	-2.21%	25,693
May 5, 2026	35.65	36.80	33.80	34.00	34.00	-7.61%	70,245
May 4, 2026	31.60	38.05	31.60	36.80	36.80	18.33%	111,436
Apr 30, 2026	31.15	31.15	30.50	31.10	31.10	-0.16%	27,867
Apr 29, 2026	31.20	31.20	30.55	31.15	31.15	1.96%	24,471
Apr 28, 2026	31.35	31.35	30.05	30.55	30.55	-	34,409
Apr 27, 2026	33.80	33.80	30.50	30.55	30.55	-7.28%	103,236
Apr 24, 2026	33.55	34.70	32.35	32.95	32.95	-3.09%	75,384
Apr 23, 2026	36.00	36.45	32.40	34.00	34.00	-5.56%	102,948
Apr 22, 2026	38.95	39.15	33.45	36.00	36.00	-10.89%	323,343
Apr 21, 2026	50.20	50.20	38.00	40.40	40.40	-20.00%	535,880
Apr 20, 2026	51.00	53.60	44.60	50.50	50.50	-3.07%	578,792
Apr 17, 2026	26.90	52.10	26.80	52.10	52.10	94.40%	122,967
Apr 16, 2026	26.10	26.85	26.10	26.80	26.80	-0.19%	20,000
Apr 15, 2026	26.05	26.85	26.05	26.85	26.85	2.68%	7,000
Apr 14, 2026	26.00	26.30	26.00	26.15	26.15	-0.57%	25,000
Apr 13, 2026	26.15	26.85	26.10	26.30	26.30	-	16,021
Apr 10, 2026	27.35	27.35	26.15	26.30	26.30	0.44%	47,429
Apr 9, 2026	27.50	28.10	27.35	27.70	26.18	0.73%	61,110
Apr 8, 2026	27.00	27.50	26.85	27.50	25.99	2.61%	26,020
Apr 7, 2026	26.80	27.50	26.70	26.80	25.33	0.37%	29,101
Apr 2, 2026	27.50	27.50	26.60	26.70	25.24	-1.11%	21,010
Apr 1, 2026	26.70	27.00	26.70	27.00	25.52	-1.28%	6,000
Mar 31, 2026	27.30	27.35	27.20	27.35	25.85	0.18%	12,075
Mar 27, 2026	26.40	27.35	26.20	27.30	25.81	-0.18%	31,200
Mar 26, 2026	27.35	27.35	27.35	27.35	25.85	1.30%	62
Mar 25, 2026	27.10	27.10	27.00	27.00	25.52	1.12%	10,001
Mar 24, 2026	27.00	27.00	26.70	26.70	25.24	0.38%	9,000
Mar 23, 2026	27.00	27.00	26.60	26.60	25.14	-	1,089
Mar 20, 2026	26.60	26.60	26.45	26.60	25.14	1.72%	8,050
Mar 19, 2026	26.25	27.45	26.15	26.15	24.72	-3.15%	44,017
Mar 18, 2026	27.00	27.00	27.00	27.00	25.52	1.89%	2,682
Mar 17, 2026	26.50	27.00	26.50	26.50	25.05	-1.85%	11,050