5 DAY PERFORMANCE
-33.80%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
+0.53%
6 MONTH PERFORMANCE
-17.39%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-56.37%
Concord Medical Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.33 | $5.35 (0.38%) | $5.49 | $5.24 | 58.68 K | $764.14 K |
| 05/12/2026 | $5.26 | $5.50 (4.56%) | $6.30 | $5.09 | 30.15 K | $795.98 K |
| 05/11/2026 | $5.54 | $5.33 (-3.79%) | $5.59 | $5.08 | 9.30 K | $771.38 K |
| 05/08/2026 | $5.29 | $5.74 (8.51%) | $5.79 | $5.03 | 7.50 K | $830.72 K |
| 05/07/2026 | $4.86 | $5.14 (5.76%) | $5.38 | $4.75 | 17.00 K | $743.88 K |
| 05/06/2026 | $4.62 | $4.97 (7.58%) | $4.99 | $4.56 | 11.93 K | $719.28 K |
| 05/05/2026 | $4.64 | $4.85 (4.53%) | $5.02 | $4.50 | 266.12 K | $701.91 K |
| 05/04/2026 | $4.09 | $4.90 (19.8%) | $6.80 | $3.86 | 409.00 K | $709.15 K |
| 05/01/2026 | $4.02 | $3.95 (-1.74%) | $4.02 | $3.84 | 1.91 K | $571.66 K |
| 04/30/2026 | $3.86 | $3.95 (2.33%) | $3.99 | $3.71 | 3.07 K | $571.66 K |
| 04/29/2026 | $3.79 | $3.85 (1.58%) | $3.86 | $3.73 | 3.10 K | $557.19 K |
| 04/28/2026 | $3.81 | $3.81 (0%) | $3.81 | $3.81 | 516 | $547.01 K |
| 04/27/2026 | $3.81 | $3.85 (1.05%) | $3.85 | $3.81 | 900 | $552.75 K |
| 04/24/2026 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 4 | $574.28 K |
| 04/23/2026 | $3.92 | $4.00 (2.04%) | $4.00 | $3.92 | 5.11 K | $574.28 K |
| 04/22/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 102 | $552.75 K |
| 04/21/2026 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 600 | $562.80 K |
| 04/20/2026 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 1.02 K | $562.80 K |
| 04/17/2026 | $3.93 | $3.93 (0%) | $3.93 | $3.92 | 1.02 K | $564.23 K |
| 04/16/2026 | $3.92 | $3.91 (-0.26%) | $3.92 | $3.91 | 2.38 K | $561.36 K |
| 04/15/2026 | $3.98 | $3.91 (-1.76%) | $3.98 | $3.85 | 2.40 K | $561.36 K |
| 04/14/2026 | $4.16 | $4.01 (-3.61%) | $4.16 | $3.92 | 4.90 K | $575.72 K |
| 04/13/2026 | $3.88 | $3.94 (1.55%) | $4.10 | $3.87 | 6.02 K | $565.67 K |
| 04/10/2026 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 125 | $567.11 K |
| 04/09/2026 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 6 | $526.91 K |
| 04/08/2026 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 113 | $526.91 K |
| 04/07/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 6.81 K | $524.03 K |
| 04/06/2026 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 14 | $561.36 K |
| 04/02/2026 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 640 | $561.36 K |
| 04/01/2026 | $3.84 | $3.92 (2.08%) | $3.95 | $3.84 | 640 | $562.80 K |
| 03/31/2026 | $3.84 | $3.84 (0%) | $3.84 | $3.84 | 29 | $551.31 K |
| 03/30/2026 | $3.65 | $3.84 (5.21%) | $3.86 | $3.65 | 1.71 K | $551.31 K |
| 03/27/2026 | $3.86 | $3.86 (0%) | $3.86 | $3.86 | 817 | $554.18 K |
| 03/26/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 27 | $524.03 K |
| 03/25/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 43 | $524.03 K |
| 03/24/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 128 | $524.03 K |
| 03/23/2026 | $3.80 | $3.70 (-2.63%) | $3.80 | $3.65 | 700 | $531.21 K |
| 03/20/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 0 | $524.03 K |
| 03/19/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 166 | $524.03 K |
| 03/18/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 6 | $524.03 K |
| 03/17/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 534 | $524.03 K |
| 03/16/2026 | $3.78 | $3.67 (-2.91%) | $3.78 | $3.67 | 1.10 K | $526.91 K |
| 03/13/2026 | $3.91 | $3.86 (-1.28%) | $3.91 | $3.85 | 1.41 K | $554.18 K |
| 03/12/2026 | $3.82 | $3.72 (-2.62%) | $4.12 | $3.72 | 2.80 K | $534.08 K |
| 03/11/2026 | $3.77 | $3.95 (4.77%) | $3.99 | $3.77 | 1.70 K | $567.11 K |
| 03/10/2026 | $3.82 | $3.86 (1.05%) | $3.93 | $3.77 | 1.24 K | $554.18 K |
| 03/09/2026 | $3.80 | $3.66 (-3.68%) | $3.80 | $3.65 | 2.00 K | $525.47 K |
| 03/06/2026 | $3.66 | $3.80 (3.83%) | $3.80 | $3.66 | 700 | $545.57 K |
| 03/05/2026 | $3.61 | $3.78 (4.71%) | $3.78 | $3.61 | 1.10 K | $542.70 K |
| 03/04/2026 | $3.68 | $3.84 (4.35%) | $3.84 | $3.35 | 7.40 K | $551.31 K |
| 03/03/2026 | $3.46 | $3.43 (-0.87%) | $3.46 | $3.43 | 439 | $492.45 K |
| 03/02/2026 | $3.41 | $3.52 (3.23%) | $3.52 | $3.41 | 2.30 K | $505.37 K |
| 02/27/2026 | $3.65 | $3.64 (-0.27%) | $3.82 | $3.42 | 7.91 K | $522.60 K |
| 02/26/2026 | $3.62 | $3.50 (-3.31%) | $3.70 | $3.50 | 4.72 K | $502.50 K |
| 02/25/2026 | $3.67 | $3.63 (-1.09%) | $3.67 | $3.29 | 12.73 K | $521.16 K |
| 02/24/2026 | $3.47 | $3.55 (2.31%) | $3.55 | $3.30 | 4.00 K | $509.68 K |
| 02/23/2026 | $3.34 | $3.43 (2.69%) | $3.43 | $3.18 | 2.22 K | $492.45 K |
| 02/20/2026 | $3.41 | $3.48 (2.05%) | $3.59 | $3.41 | 5.93 K | $499.63 K |
| 02/19/2026 | $3.47 | $3.58 (3.17%) | $3.58 | $3.19 | 3.00 K | $513.98 K |
| 02/18/2026 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 300 | $518.29 K |
| 02/17/2026 | $3.49 | $3.59 (2.87%) | $3.78 | $3.49 | 1.83 K | $515.42 K |
| 02/13/2026 | $3.79 | $3.78 (-0.26%) | $3.79 | $3.70 | 700 | $542.70 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
