Concord Medical Services Holdings (CCM) Historical Stock Data
4.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCM is down -0.21% a day on average. There have been 13 days where Concord Medical Services Holdings closed green and 17 days where CCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 4.45 | 4.39 | ↓$0.06 (-1.24%) | 4.39 | 4.99 | 2.08K |
| 2025-12-08 | 3.99 | 4.32 | ↑$0.33 (8.27%) | 3.99 | 4.43 | 12.22K |
| 2025-12-05 | 3.70 | 3.99 | ↑$0.29 (7.84%) | 3.65 | 3.99 | 15.15K |
| 2025-12-04 | 3.54 | 3.54 | ↑$0.00 (0.00%) | 3.54 | 3.54 | 39.07K |
| 2025-12-03 | 3.68 | 3.78 | ↑$0.09 (2.58%) | 3.68 | 3.78 | 1.50K |
| 2025-12-02 | 3.81 | 3.74 | ↓$0.07 (-1.84%) | 3.74 | 3.81 | 880 |
| 2025-12-01 | 3.95 | 3.87 | ↓$0.08 (-2.00%) | 3.87 | 3.95 | 2.47K |
| 2025-11-28 | 3.99 | 3.87 | ↓$0.12 (-3.01%) | 3.87 | 3.99 | 0.97K |
| 2025-11-26 | 3.88 | 3.99 | ↑$0.11 (2.84%) | 3.88 | 3.99 | 0.95K |
| 2025-11-25 | 3.84 | 3.98 | ↑$0.15 (3.78%) | 3.71 | 3.98 | 1.38K |
| 2025-11-24 | 3.83 | 4.00 | ↑$0.17 (4.44%) | 3.83 | 4.00 | 2.14K |
| 2025-11-21 | 3.61 | 3.60 | ↓$0.01 (-0.27%) | 3.60 | 3.61 | 649 |
| 2025-11-20 | 4.00 | 3.97 | ↓$0.03 (-0.78%) | 3.97 | 4.00 | 467 |
| 2025-11-19 | 4.08 | 3.79 | ↓$0.29 (-7.11%) | 3.79 | 4.08 | 2.25K |
| 2025-11-18 | 4.30 | 4.08 | ↓$0.22 (-5.12%) | 3.90 | 4.30 | 3.82K |
| 2025-11-17 | 4.27 | 4.30 | ↑$0.03 (0.70%) | 3.97 | 4.30 | 4.47K |
| 2025-11-14 | 4.65 | 4.65 | ↑$0.00 (0.00%) | 4.52 | 4.84 | 6.02K |
| 2025-11-13 | 4.83 | 4.60 | ↓$0.23 (-4.76%) | 4.25 | 4.83 | 3.66K |
| 2025-11-12 | 4.85 | 4.79 | ↓$0.06 (-1.24%) | 4.79 | 4.91 | 1.89K |
| 2025-11-11 | 5.17 | 4.96 | ↓$0.21 (-4.06%) | 4.86 | 5.17 | 4.97K |
| 2025-11-10 | 5.27 | 5.20 | ↓$0.07 (-1.33%) | 5.13 | 5.37 | 4.58K |
| 2025-11-07 | 5.50 | 4.93 | ↓$0.57 (-10.36%) | 4.79 | 5.50 | 9.65K |
| 2025-11-06 | 5.50 | 5.57 | ↑$0.07 (1.27%) | 5.50 | 5.57 | 0.94K |
| 2025-11-05 | 5.38 | 5.68 | ↑$0.30 (5.58%) | 5.38 | 5.74 | 7.93K |
| 2025-11-04 | 5.46 | 5.26 | ↓$0.20 (-3.66%) | 5.18 | 5.77 | 20.71K |
| 2025-11-03 | 5.35 | 5.50 | ↑$0.15 (2.80%) | 5.35 | 5.68 | 5.26K |
| 2025-10-31 | 5.49 | 5.46 | ↓$0.03 (-0.55%) | 5.46 | 5.98 | 5.23K |
| 2025-10-30 | 5.50 | 5.49 | ↓$0.01 (-0.18%) | 5.49 | 5.91 | 3.77K |
| 2025-10-29 | 5.18 | 5.30 | ↑$0.12 (2.32%) | 5.18 | 5.60 | 1.85K |
| 2025-10-28 | 5.30 | 5.24 | ↓$0.06 (-1.13%) | 5.16 | 5.61 | 3.53K |
Create an account or log in to view more rows.
$CCM Dumping started...
Get out while you can...
$CCM Shorts talk the talk but cant walk the walk
$CCM Not Selling
Hodling for thousands!
$CCM Hold on to your Butts.
$CCM has just been halted from trading.
$CCM holy fuck
$CCM I still don’t wanna buy it
$CCM I'll say it again slowwwllyyyy! Better stocks to short by far
$CCM has just been halted from trading.
$CCM has just been halted from trading.