2m 2m 2m 2m 2m 2m 2m
CONCORMED SP ADR (CCM)
NYSE
$4.48-$0.03 (-0.67%)
Price as of Jun 03, 2026 4:10 PM EDT- $13.9MMarket Cap
- -32.92%1-Year Change
- Medical Care FacilitiesIndustry
CONCORMED SP ADR (CCM)
$4.48-$0.03 (-0.67%)
- 1 Month-7.96%Low Price$4.51High Price$5.74
- 3 Months+19.28%Low Price$3.65High Price$5.74
- 1 Year-36.03%Low Price$3.43High Price$7.14
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
02/25/2026 | 3.67 | 3.67 | 3.29 | 3.63 | +2.25% | 12,731 |
02/24/2026 | 3.47 | 3.55 | 3.30 | 3.55 | +3.50% | 3,995 |
02/23/2026 | 3.34 | 3.43 | 3.18 | 3.43 | -1.44% | 2,219 |
02/20/2026 | 3.41 | 3.59 | 3.41 | 3.48 | -2.79% | 5,934 |
02/19/2026 | 3.47 | 3.58 | 3.19 | 3.58 | -0.83% | 2,988 |
02/18/2026 | 3.61 | 3.61 | 3.61 | 3.61 | +0.56% | 267 |
02/17/2026 | 3.49 | 3.78 | 3.49 | 3.59 | -5.03% | 1,830 |
02/13/2026 | 3.79 | 3.79 | 3.70 | 3.78 | -0.79% | 699 |
02/12/2026 | 3.77 | 3.83 | 3.50 | 3.81 | -0.52% | 1,729 |
02/11/2026 | 3.76 | 3.85 | 3.76 | 3.83 | +0.52% | 1,516 |
02/10/2026 | 3.91 | 4.03 | 3.71 | 3.81 | +1.06% | 3,066 |
02/09/2026 | 4.11 | 4.11 | 3.71 | 3.77 | -0.53% | 3,817 |
02/06/2026 | 3.82 | 3.82 | 3.77 | 3.79 | -3.07% | 4,787 |
02/05/2026 | 4.30 | 4.45 | 3.78 | 3.91 | -1.51% | 4,477 |
02/04/2026 | 3.85 | 4.05 | 3.83 | 3.97 | +1.79% | 3,370 |
02/03/2026 | 3.91 | 4.12 | 3.78 | 3.90 | 0.00% | 6,430 |
02/02/2026 | 3.97 | 3.97 | 3.88 | 3.90 | -3.94% | 657 |
01/30/2026 | 4.21 | 4.21 | 4.06 | 4.06 | -7.09% | 2,412 |
01/29/2026 | 4.37 | 4.37 | 4.37 | 4.37 | +3.07% | 194 |
01/28/2026 | 4.56 | 4.56 | 4.21 | 4.24 | 0.00% | 723 |
01/27/2026 | 4.41 | 4.66 | 4.13 | 4.24 | -7.83% | 7,130 |
01/26/2026 | 5.22 | 5.22 | 4.37 | 4.60 | -11.88% | 15,742 |
01/23/2026 | 4.90 | 5.22 | 4.60 | 5.22 | +13.48% | 7,641 |
01/22/2026 | 4.10 | 5.40 | 4.08 | 4.60 | +8.24% | 21,366 |
01/21/2026 | 4.30 | 4.51 | 4.18 | 4.25 | +4.94% | 9,793 |
01/20/2026 | 4.15 | 4.38 | 3.80 | 4.05 | -8.99% | 8,183 |
01/16/2026 | 4.53 | 4.74 | 4.45 | 4.45 | -4.71% | 1,696 |
01/15/2026 | 4.14 | 5.17 | 4.14 | 4.67 | +12.80% | 35,562 |
01/14/2026 | 4.57 | 4.64 | 4.14 | 4.14 | -11.91% | 1,234 |
01/13/2026 | 4.66 | 4.70 | 4.41 | 4.70 | -3.49% | 3,401 |
01/12/2026 | 4.58 | 4.87 | 4.44 | 4.87 | +4.06% | 5,049 |
01/09/2026 | 4.72 | 4.91 | 4.33 | 4.68 | +3.54% | 13,250 |
01/08/2026 | 4.45 | 5.22 | 4.28 | 4.52 | -1.09% | 21,645 |
01/07/2026 | 4.76 | 4.78 | 4.57 | 4.57 | -6.92% | 1,295 |
01/06/2026 | 4.87 | 5.72 | 4.67 | 4.91 | +2.29% | 26,284 |
01/05/2026 | 4.14 | 5.16 | 3.98 | 4.80 | +12.41% | 47,762 |
01/02/2026 | 3.76 | 4.35 | 3.76 | 4.27 | +10.62% | 4,157 |
12/31/2025 | 3.72 | 3.90 | 3.72 | 3.86 | +2.39% | 2,424 |
12/30/2025 | 3.79 | 3.95 | 3.70 | 3.77 | +0.80% | 4,092 |
12/29/2025 | 3.62 | 3.81 | 3.62 | 3.74 | -0.53% | 5,234 |