2m 2m 2m 2m 2m 2m 2m
CONCORMED SP ADR (CCM)
NYSE
$4.47+$0.04 (+0.90%)
Price as of Aug 03, 2026 7:34 PM EDT- $12.5MMarket Cap
- -26.25%1-Year Change
- Medical Care FacilitiesIndustry
CONCORMED SP ADR (CCM)
$4.47+$0.04 (+0.90%)
- 1 Month-6.25%Low Price$4.03High Price$5.05
- 3 Months+12.03%Low Price$4.03High Price$5.74
- 1 Year-26.25%Low Price$3.43High Price$6.90
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 4.54 | 4.55 | 4.43 | 4.43 | -4.84% | 2,397 |
07/30/2026 | 4.07 | 4.73 | 4.07 | 4.65 | +5.44% | 52,978 |
07/29/2026 | 4.24 | 4.68 | 4.22 | 4.41 | -4.13% | 108,778 |
07/28/2026 | 4.55 | 5.44 | 4.51 | 4.60 | +2.00% | 32,963 |
07/27/2026 | 4.18 | 4.60 | 4.18 | 4.51 | +4.88% | 55,751 |
07/24/2026 | 4.10 | 4.45 | 4.02 | 4.30 | +1.90% | 28,189 |
07/23/2026 | 4.26 | 4.40 | 4.22 | 4.22 | -2.09% | 13,837 |
07/22/2026 | 4.14 | 4.45 | 3.98 | 4.31 | +6.95% | 176,487 |
07/21/2026 | 4.20 | 4.20 | 3.97 | 4.03 | -0.25% | 10,607 |
07/20/2026 | 4.23 | 4.23 | 3.98 | 4.04 | -5.39% | 43,768 |
07/17/2026 | 4.25 | 4.30 | 4.14 | 4.27 | -1.84% | 7,386 |
07/16/2026 | 4.60 | 4.60 | 4.14 | 4.35 | -3.33% | 154,114 |
07/15/2026 | 4.25 | 4.50 | 4.24 | 4.50 | +2.97% | 2,494 |
07/14/2026 | 4.65 | 4.68 | 4.19 | 4.37 | -6.62% | 20,939 |
07/13/2026 | 5.09 | 5.18 | 4.62 | 4.68 | -7.33% | 183,631 |
07/10/2026 | 4.85 | 5.11 | 4.83 | 5.05 | +3.48% | 32,136 |
07/09/2026 | 4.50 | 5.05 | 4.50 | 4.88 | +4.05% | 43,377 |
07/08/2026 | 4.53 | 4.97 | 4.44 | 4.69 | -2.29% | 138,722 |
07/07/2026 | 4.42 | 5.06 | 4.42 | 4.80 | +2.56% | 156,428 |
07/06/2026 | 4.38 | 4.75 | 4.38 | 4.68 | +6.61% | 45,702 |
07/02/2026 | 4.59 | 4.67 | 4.39 | 4.39 | -2.66% | 19,608 |
07/01/2026 | 4.72 | 4.72 | 4.36 | 4.51 | -4.45% | 127,595 |
06/30/2026 | 4.70 | 4.78 | 4.46 | 4.72 | -0.21% | 17,574 |
06/29/2026 | 4.68 | 4.84 | 4.51 | 4.73 | +0.85% | 48,638 |
06/26/2026 | 4.41 | 4.95 | 4.41 | 4.69 | +6.35% | 51,306 |
06/25/2026 | 4.58 | 4.77 | 4.36 | 4.41 | -6.57% | 6,794 |
06/24/2026 | 4.32 | 4.88 | 4.31 | 4.72 | +3.51% | 41,926 |
06/23/2026 | 5.31 | 5.46 | 4.43 | 4.56 | -14.77% | 140,034 |
06/22/2026 | 5.52 | 5.52 | 5.29 | 5.35 | +0.56% | 3,316 |
06/18/2026 | 5.64 | 5.96 | 5.21 | 5.32 | -2.74% | 24,592 |
06/17/2026 | 4.77 | 5.73 | 4.77 | 5.47 | +16.38% | 130,645 |
06/16/2026 | 4.29 | 4.77 | 4.27 | 4.70 | +7.55% | 43,786 |
06/15/2026 | 4.32 | 4.51 | 4.26 | 4.37 | -0.85% | 24,521 |
06/12/2026 | 4.59 | 4.60 | 4.41 | 4.41 | -2.92% | 5,638 |
06/11/2026 | 4.71 | 4.71 | 4.38 | 4.54 | -1.94% | 14,264 |
06/10/2026 | 4.60 | 4.74 | 4.60 | 4.63 | -1.70% | 2,193 |
06/09/2026 | 4.77 | 4.85 | 4.63 | 4.71 | -1.46% | 7,071 |
06/08/2026 | 5.00 | 5.11 | 4.68 | 4.78 | 0.00% | 5,611 |
06/05/2026 | 4.88 | 5.22 | 4.59 | 4.78 | -5.53% | 65,422 |
06/04/2026 | 4.53 | 5.11 | 4.48 | 5.06 | +12.20% | 91,342 |
06/03/2026 | 4.63 | 4.90 | 4.43 | 4.51 | -6.63% | 31,095 |
06/02/2026 | 4.99 | 5.05 | 4.65 | 4.83 | -3.40% | 124,685 |
06/01/2026 | 5.08 | 5.26 | 4.91 | 5.00 | +1.42% | 76,684 |
05/29/2026 | 5.18 | 5.52 | 4.93 | 4.93 | +0.61% | 8,039 |
05/28/2026 | 4.70 | 5.18 | 4.70 | 4.90 | +0.62% | 13,007 |
05/27/2026 | 4.90 | 5.03 | 4.68 | 4.87 | -0.41% | 62,855 |
05/26/2026 | 4.74 | 5.13 | 4.54 | 4.89 | -0.41% | 95,484 |
05/22/2026 | 4.82 | 5.26 | 4.69 | 4.91 | +3.37% | 65,341 |
05/21/2026 | 4.81 | 5.04 | 4.57 | 4.75 | 0.00% | 51,173 |
05/20/2026 | 4.79 | 4.91 | 4.59 | 4.75 | -3.85% | 12,572 |
05/19/2026 | 4.91 | 4.94 | 4.89 | 4.94 | -4.45% | 950 |
05/18/2026 | 4.95 | 5.17 | 4.95 | 5.17 | 0.00% | 1,206 |
05/15/2026 | 5.12 | 6.04 | 4.80 | 5.17 | +2.17% | 20,119 |
05/14/2026 | 5.31 | 5.83 | 5.06 | 5.06 | -5.42% | 117,409 |
05/13/2026 | 5.33 | 5.49 | 5.24 | 5.35 | -2.73% | 58,682 |
05/12/2026 | 5.26 | 6.30 | 5.09 | 5.50 | +3.19% | 30,148 |
05/11/2026 | 5.54 | 5.59 | 5.08 | 5.33 | -7.14% | 9,298 |
05/08/2026 | 5.29 | 5.79 | 5.03 | 5.74 | +11.67% | 7,492 |
05/07/2026 | 4.86 | 5.38 | 4.75 | 5.14 | +3.42% | 16,953 |
05/06/2026 | 4.62 | 4.99 | 4.56 | 4.97 | +2.47% | 11,927 |
05/05/2026 | 4.64 | 5.02 | 4.50 | 4.85 | -1.02% | 266,117 |
05/04/2026 | 4.09 | 6.80 | 3.86 | 4.90 | +24.05% | 408,993 |
05/01/2026 | 4.02 | 4.02 | 3.84 | 3.95 | 0.00% | 1,914 |
04/30/2026 | 3.86 | 3.99 | 3.71 | 3.95 | +2.60% | 2,799 |
04/29/2026 | 3.79 | 3.86 | 3.73 | 3.85 | +1.05% | 3,070 |
04/29/2026 |
-$0.10 Earnings | |||||
04/28/2026 | 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | 516 |
04/27/2026 | 3.81 | 3.85 | 3.81 | 3.85 | -3.75% | 857 |
04/23/2026 | 3.92 | 4.00 | 3.92 | 4.00 | +3.90% | 5,109 |
04/22/2026 | 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | 102 |
04/21/2026 | 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | 556 |
04/20/2026 | 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | 356 |
04/17/2026 | 3.93 | 3.93 | 3.92 | 3.93 | +0.51% | 1,020 |
04/16/2026 | 3.92 | 3.92 | 3.91 | 3.91 | +0.13% | 771 |
04/15/2026 | 3.98 | 3.98 | 3.85 | 3.91 | -2.62% | 2,381 |
04/14/2026 | 4.16 | 4.16 | 3.92 | 4.01 | +1.78% | 4,903 |
04/13/2026 | 3.88 | 4.10 | 3.87 | 3.94 | -0.25% | 6,022 |
04/10/2026 | 3.95 | 3.95 | 3.95 | 3.95 | +7.63% | 125 |
04/08/2026 | 3.67 | 3.67 | 3.67 | 3.67 | +0.55% | 113 |
04/07/2026 | 3.65 | 3.65 | 3.65 | 3.65 | -6.65% | 6,805 |
04/02/2026 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | 194 |
04/01/2026 | 3.84 | 3.95 | 3.84 | 3.92 | +2.08% | 640 |
03/30/2026 | 3.65 | 3.86 | 3.65 | 3.84 | -0.52% | 1,705 |
03/27/2026 | 3.86 | 3.86 | 3.86 | 3.86 | +5.75% | 816 |
03/24/2026 | 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | 128 |
03/23/2026 | 3.80 | 3.80 | 3.65 | 3.70 | +1.37% | 663 |
03/17/2026 | 3.65 | 3.65 | 3.65 | 3.65 | -0.65% | 534 |
03/16/2026 | 3.78 | 3.78 | 3.67 | 3.67 | -4.82% | 1,075 |
03/13/2026 | 3.91 | 3.91 | 3.85 | 3.86 | +3.76% | 1,409 |
03/12/2026 | 3.82 | 4.12 | 3.72 | 3.72 | -5.82% | 2,750 |
03/11/2026 | 3.77 | 3.99 | 3.77 | 3.95 | +2.44% | 1,672 |
03/10/2026 | 3.82 | 3.93 | 3.77 | 3.86 | +5.36% | 1,237 |
03/09/2026 | 3.80 | 3.80 | 3.65 | 3.66 | -3.68% | 1,992 |
03/06/2026 | 3.66 | 3.80 | 3.66 | 3.80 | +0.51% | 689 |
03/05/2026 | 3.61 | 3.78 | 3.61 | 3.78 | -1.54% | 1,050 |
03/04/2026 | 3.68 | 3.84 | 3.35 | 3.84 | +11.95% | 7,378 |
03/03/2026 | 3.46 | 3.46 | 3.43 | 3.43 | -2.56% | 439 |
03/02/2026 | 3.41 | 3.52 | 3.41 | 3.52 | -3.30% | 2,303 |
02/27/2026 | 3.65 | 3.82 | 3.42 | 3.64 | +4.00% | 7,914 |
02/26/2026 | 3.62 | 3.70 | 3.50 | 3.50 | -3.58% | 4,719 |