Concord Medical Services Holdings Limited (CCM)
NYSE: CCM · Real-Time Price · USD
5.32
+0.76 (16.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.61 | 5.47 | 4.61 | 5.32 | 5.32 | 16.60% | 51,423 |
| Apr 24, 2025 | 4.84 | 4.99 | 4.55 | 4.56 | 4.56 | -3.59% | 11,438 |
| Apr 23, 2025 | 4.78 | 4.89 | 4.51 | 4.73 | 4.73 | 2.83% | 42,510 |
| Apr 22, 2025 | 4.11 | 4.82 | 4.11 | 4.60 | 4.60 | 7.98% | 9,962 |
| Apr 21, 2025 | 4.08 | 4.41 | 4.08 | 4.26 | 4.26 | 3.15% | 9,185 |
| Apr 17, 2025 | 4.17 | 4.17 | 4.08 | 4.13 | 4.13 | -3.95% | 2,539 |
| Apr 16, 2025 | 4.02 | 4.55 | 4.02 | 4.30 | 4.30 | 6.97% | 114,114 |
| Apr 15, 2025 | 4.10 | 4.19 | 4.00 | 4.02 | 4.02 | -4.63% | 80,538 |
| Apr 14, 2025 | 3.88 | 4.31 | 3.88 | 4.22 | 4.22 | 4.85% | 98,733 |
| Apr 11, 2025 | 3.96 | 4.32 | 3.94 | 4.02 | 4.02 | -1.95% | 32,728 |
| Apr 10, 2025 | 4.07 | 4.39 | 3.88 | 4.10 | 4.10 | -2.40% | 185,302 |
| Apr 9, 2025 | 4.24 | 4.24 | 4.02 | 4.20 | 4.20 | -0.69% | 2,398 |
| Apr 8, 2025 | 4.49 | 4.55 | 4.23 | 4.23 | 4.23 | -3.64% | 2,373 |
| Apr 7, 2025 | 4.19 | 4.39 | 4.06 | 4.39 | 4.39 | -1.13% | 3,280 |
| Apr 4, 2025 | 4.59 | 4.62 | 4.16 | 4.44 | 4.44 | -1.33% | 7,494 |
| Apr 3, 2025 | 3.93 | 4.50 | 3.92 | 4.50 | 4.50 | 8.96% | 6,982 |
| Apr 2, 2025 | 4.37 | 4.47 | 4.10 | 4.13 | 4.13 | -6.14% | 3,947 |
| Apr 1, 2025 | 3.90 | 4.40 | 3.90 | 4.40 | 4.40 | 10.00% | 5,921 |
| Mar 31, 2025 | 4.08 | 4.37 | 4.00 | 4.00 | 4.00 | -8.47% | 3,645 |
| Mar 28, 2025 | 4.40 | 4.46 | 4.37 | 4.37 | 4.37 | -0.68% | 1,985 |
| Mar 27, 2025 | 4.11 | 4.47 | 4.00 | 4.40 | 4.40 | 2.80% | 7,626 |
| Mar 26, 2025 | 4.28 | 4.34 | 4.03 | 4.28 | 4.28 | 5.94% | 9,181 |
| Mar 25, 2025 | 4.08 | 4.30 | 3.90 | 4.04 | 4.04 | 3.59% | 8,129 |
| Mar 24, 2025 | 3.83 | 4.09 | 3.83 | 3.90 | 3.90 | 1.83% | 2,638 |
| Mar 21, 2025 | 3.99 | 4.18 | 3.80 | 3.83 | 3.83 | -2.05% | 8,193 |
| Mar 20, 2025 | 4.00 | 4.38 | 3.80 | 3.91 | 3.91 | 1.56% | 11,468 |
| Mar 19, 2025 | 4.08 | 4.56 | 3.83 | 3.85 | 3.85 | -11.70% | 43,891 |
| Mar 18, 2025 | 4.84 | 4.84 | 4.36 | 4.36 | 4.36 | -9.17% | 4,981 |
| Mar 17, 2025 | 4.42 | 4.87 | 4.30 | 4.80 | 4.80 | 8.11% | 9,195 |
| Mar 14, 2025 | 4.27 | 4.66 | 4.19 | 4.44 | 4.44 | 5.97% | 8,590 |
| Mar 13, 2025 | 4.54 | 5.10 | 4.15 | 4.19 | 4.19 | -8.71% | 24,849 |
| Mar 12, 2025 | 4.49 | 4.60 | 4.12 | 4.59 | 4.59 | 6.74% | 12,391 |
| Mar 11, 2025 | 4.13 | 4.50 | 4.13 | 4.30 | 4.30 | -0.23% | 5,509 |
| Mar 10, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 1,162 |
| Mar 7, 2025 | 4.48 | 4.66 | 4.25 | 4.31 | 4.31 | -6.10% | 11,761 |
| Mar 6, 2025 | 4.68 | 5.00 | 4.59 | 4.59 | 4.59 | -0.04% | 7,059 |
| Mar 5, 2025 | 5.63 | 5.63 | 4.59 | 4.59 | 4.59 | -10.49% | 12,066 |
| Mar 4, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - | 414 |
| Mar 3, 2025 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -1.16% | 613 |
| Feb 28, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - | 7 |
| Feb 27, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -6.65% | 974 |
| Feb 26, 2025 | 5.79 | 5.80 | 5.44 | 5.56 | 5.56 | 3.93% | 2,458 |
| Feb 25, 2025 | 5.18 | 5.80 | 5.16 | 5.35 | 5.35 | 11.95% | 75,580 |
| Feb 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 360 |
| Feb 21, 2025 | 4.50 | 4.78 | 4.50 | 4.78 | 4.78 | 3.89% | 424 |
| Feb 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 1,147 |
| Feb 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.44% | 424 |
| Feb 18, 2025 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | -1.15% | 596 |
| Feb 14, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 1,159 |
| Feb 13, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 120 |