2m 2m 2m 2m 2m 2m 2m
CONCORMED SP ADR (CCM)
NYSE
$3.40-$0.10 (-2.97%)
Price as of Oct 22, 2026 4:00 PM EDT- $10.4MMarket Cap
- -33.29%1-Year Change
- Medical Care FacilitiesIndustry
CONCORMED SP ADR (CCM)
$3.40-$0.10 (-2.97%)
- 1 Month-5.66%Low Price$2.94High Price$4.13
- 3 Months-18.79%Low Price$2.94High Price$5.29
- 1 Year-33.29%Low Price$2.94High Price$5.74
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 3.78 | 4.07 | 3.50 | 3.50 | -4.89% | 49,804 |
10/21/2026 | 3.72 | 3.94 | 3.61 | 3.68 | -10.90% | 5,878 |
10/20/2026 | 3.64 | 4.28 | 3.47 | 4.13 | +16.01% | 25,337 |
10/19/2026 | 3.44 | 3.73 | 3.28 | 3.56 | -1.93% | 42,475 |
10/16/2026 | 3.81 | 4.18 | 3.59 | 3.63 | -2.16% | 11,368 |
10/15/2026 | 3.65 | 3.88 | 3.62 | 3.71 | -0.54% | 7,503 |
10/14/2026 | 3.38 | 4.40 | 3.38 | 3.73 | +1.08% | 14,750 |
10/13/2026 | 3.65 | 3.86 | 3.64 | 3.69 | -2.89% | 6,678 |
10/12/2026 | 3.59 | 3.85 | 3.20 | 3.80 | -2.06% | 10,568 |
10/09/2026 | 3.19 | 4.33 | 3.19 | 3.88 | +25.16% | 58,781 |
10/08/2026 | 3.00 | 3.48 | 3.00 | 3.10 | -0.80% | 7,327 |
10/07/2026 | 3.20 | 3.25 | 2.99 | 3.13 | -2.19% | 2,222 |
10/06/2026 | 3.06 | 3.47 | 2.88 | 3.20 | +2.40% | 11,488 |
10/05/2026 | 3.06 | 3.12 | 3.06 | 3.12 | -1.58% | 1,058 |
10/02/2026 | 3.00 | 3.18 | 2.79 | 3.17 | +7.82% | 8,007 |
10/01/2026 | 3.16 | 3.25 | 2.94 | 2.94 | -6.37% | 2,027 |
09/30/2026 | 3.13 | 3.41 | 3.09 | 3.14 | -7.10% | 5,876 |
09/29/2026 | 3.43 | 3.51 | 3.32 | 3.38 | -4.52% | 7,767 |
09/28/2026 | 3.53 | 3.60 | 3.42 | 3.54 | -1.67% | 11,240 |
09/25/2026 | 3.66 | 3.71 | 3.21 | 3.60 | +1.12% | 17,414 |
09/24/2026 | 3.88 | 3.88 | 3.31 | 3.56 | -7.53% | 21,675 |
09/23/2026 | 3.71 | 4.00 | 3.71 | 3.85 | +3.77% | 4,499 |
09/22/2026 | 3.92 | 3.92 | 3.62 | 3.71 | -0.80% | 5,378 |
09/21/2026 | 3.91 | 4.03 | 3.64 | 3.74 | -3.86% | 19,164 |
09/18/2026 | 3.81 | 4.06 | 3.77 | 3.89 | +7.16% | 8,149 |
09/17/2026 | 3.78 | 3.94 | 3.58 | 3.63 | -7.40% | 7,927 |
09/16/2026 | 3.92 | 3.97 | 3.78 | 3.92 | -1.26% | 4,250 |
09/15/2026 | 3.89 | 3.97 | 3.81 | 3.97 | +2.32% | 4,310 |
09/14/2026 | 3.88 | 3.97 | 3.88 | 3.88 | -2.27% | 1,158 |
09/11/2026 | 3.98 | 4.25 | 3.95 | 3.97 | +0.51% | 3,232 |
09/10/2026 | 4.09 | 4.11 | 3.95 | 3.95 | -4.13% | 4,082 |
09/09/2026 | 4.30 | 4.33 | 4.11 | 4.12 | -5.29% | 7,579 |
09/08/2026 | 4.67 | 4.67 | 3.97 | 4.35 | -7.05% | 12,881 |
09/04/2026 | 4.57 | 4.68 | 4.40 | 4.68 | +5.05% | 11,097 |
09/03/2026 | 4.70 | 4.70 | 4.46 | 4.46 | -4.19% | 1,253 |
09/02/2026 | 4.52 | 5.01 | 4.51 | 4.65 | +2.88% | 90,034 |
09/01/2026 | 4.50 | 4.79 | 4.48 | 4.52 | -0.88% | 140,473 |
08/31/2026 | 4.65 | 4.65 | 4.42 | 4.56 | -4.20% | 25,673 |
08/28/2026 | 4.95 | 4.95 | 4.57 | 4.76 | -2.86% | 37,227 |
08/27/2026 | 5.03 | 5.05 | 4.78 | 4.90 | -1.21% | 153,688 |
08/26/2026 | 4.94 | 5.44 | 4.78 | 4.96 | +0.20% | 150,843 |
08/25/2026 | 5.06 | 5.06 | 4.95 | 4.95 | -0.60% | 9,398 |
08/24/2026 | 5.23 | 5.36 | 4.90 | 4.98 | -5.86% | 68,913 |
08/21/2026 | 5.11 | 5.52 | 5.07 | 5.29 | +0.76% | 27,723 |
08/20/2026 | 4.88 | 5.39 | 4.85 | 5.25 | +9.38% | 137,832 |
08/19/2026 | 4.43 | 5.06 | 4.43 | 4.80 | +5.03% | 63,994 |
08/18/2026 | 4.61 | 4.89 | 4.41 | 4.57 | -1.93% | 173,492 |
08/17/2026 | 4.91 | 5.28 | 4.61 | 4.66 | -2.10% | 258,089 |
08/14/2026 | 4.62 | 5.07 | 4.56 | 4.76 | +3.25% | 517,483 |
08/13/2026 | 4.72 | 4.84 | 4.57 | 4.61 | -3.76% | 28,048 |
08/12/2026 | 4.78 | 5.09 | 4.47 | 4.79 | -7.53% | 66,702 |
08/11/2026 | 4.42 | 5.66 | 4.42 | 5.18 | +19.35% | 104,466 |
08/10/2026 | 4.45 | 4.64 | 4.34 | 4.34 | -4.19% | 175,634 |
08/07/2026 | 4.90 | 4.92 | 4.53 | 4.53 | -8.67% | 17,874 |
08/06/2026 | 4.99 | 5.32 | 4.82 | 4.96 | +2.06% | 32,822 |
08/05/2026 | 4.44 | 5.13 | 4.44 | 4.86 | +5.65% | 65,408 |
08/04/2026 | 4.10 | 4.86 | 4.10 | 4.60 | +2.22% | 38,831 |
08/03/2026 | 4.08 | 5.03 | 4.08 | 4.50 | +1.69% | 125,625 |
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 |