5 DAY PERFORMANCE
-20.83%
1 MONTH PERFORMANCE
-11.63%
3 MONTH PERFORMANCE
-22.61%
6 MONTH PERFORMANCE
+7.04%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-30.53%
Concord Medical Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $5.11 | $5.29 (3.52%) | $5.52 | $5.07 | 27.72 K | $765.59 K |
| 08/20/2026 | $4.88 | $5.25 (7.58%) | $5.39 | $4.85 | 137.83 K | $759.80 K |
| 08/19/2026 | $4.43 | $4.80 (8.35%) | $5.06 | $4.43 | 64.00 K | $694.68 K |
| 08/18/2026 | $4.61 | $4.57 (-0.87%) | $4.89 | $4.41 | 173.50 K | $661.39 K |
| 08/17/2026 | $4.91 | $4.66 (-5.09%) | $5.28 | $4.61 | 258.10 K | $674.41 K |
| 08/14/2026 | $4.62 | $4.76 (3.03%) | $5.07 | $4.56 | 517.50 K | $688.89 K |
| 08/13/2026 | $4.72 | $4.61 (-2.33%) | $4.84 | $4.57 | 28.05 K | $667.18 K |
| 08/12/2026 | $4.78 | $4.79 (0.21%) | $5.09 | $4.47 | 66.70 K | $693.23 K |
| 08/11/2026 | $4.42 | $5.18 (17.19%) | $5.66 | $4.42 | 104.50 K | $749.67 K |
| 08/10/2026 | $4.45 | $4.34 (-2.47%) | $4.64 | $4.34 | 175.63 K | $628.10 K |
| 08/07/2026 | $4.90 | $4.53 (-7.55%) | $4.92 | $4.53 | 17.90 K | $655.60 K |
| 08/06/2026 | $4.99 | $4.96 (-0.6%) | $5.32 | $4.82 | 32.82 K | $717.83 K |
| 08/05/2026 | $4.44 | $4.86 (9.46%) | $5.13 | $4.44 | 65.41 K | $703.36 K |
| 08/04/2026 | $4.10 | $4.60 (12.2%) | $4.86 | $4.10 | 38.83 K | $665.73 K |
| 08/03/2026 | $4.08 | $4.50 (10.29%) | $5.03 | $4.08 | 125.63 K | $651.26 K |
| 07/31/2026 | $4.54 | $4.43 (-2.42%) | $4.55 | $4.43 | 2.40 K | $641.13 K |
| 07/30/2026 | $4.07 | $4.65 (14.25%) | $4.73 | $4.07 | 53.00 K | $672.97 K |
| 07/29/2026 | $4.24 | $4.41 (4.01%) | $4.68 | $4.22 | 108.78 K | $638.23 K |
| 07/28/2026 | $4.55 | $4.60 (1.1%) | $5.44 | $4.51 | 33.00 K | $665.73 K |
| 07/27/2026 | $4.18 | $4.51 (7.89%) | $4.60 | $4.18 | 55.80 K | $652.71 K |
| 07/24/2026 | $4.10 | $4.30 (4.88%) | $4.45 | $4.02 | 28.20 K | $622.31 K |
| 07/23/2026 | $4.26 | $4.22 (-0.94%) | $4.40 | $4.22 | 13.84 K | $610.74 K |
| 07/22/2026 | $4.14 | $4.31 (4.11%) | $4.45 | $3.98 | 176.50 K | $623.76 K |
| 07/21/2026 | $4.20 | $4.03 (-4.05%) | $4.20 | $3.97 | 10.61 K | $583.24 K |
| 07/20/2026 | $4.23 | $4.04 (-4.49%) | $4.23 | $3.98 | 43.80 K | $584.68 K |
| 07/17/2026 | $4.25 | $4.27 (0.47%) | $4.30 | $4.14 | 7.40 K | $617.97 K |
| 07/16/2026 | $4.60 | $4.35 (-5.43%) | $4.60 | $4.14 | 154.11 K | $629.55 K |
| 07/15/2026 | $4.25 | $4.50 (5.88%) | $4.50 | $4.24 | 2.50 K | $651.26 K |
| 07/14/2026 | $4.65 | $4.37 (-6.02%) | $4.68 | $4.19 | 20.94 K | $632.44 K |
| 07/13/2026 | $5.09 | $4.68 (-8.06%) | $5.18 | $4.62 | 183.63 K | $677.31 K |
| 07/10/2026 | $4.85 | $5.05 (4.12%) | $5.11 | $4.83 | 32.14 K | $730.86 K |
| 07/09/2026 | $4.50 | $4.88 (8.44%) | $5.05 | $4.50 | 43.40 K | $706.25 K |
| 07/08/2026 | $4.53 | $4.69 (3.53%) | $4.97 | $4.43 | 138.72 K | $678.76 K |
| 07/07/2026 | $4.42 | $4.80 (8.6%) | $5.06 | $4.42 | 156.43 K | $694.68 K |
| 07/06/2026 | $4.38 | $4.68 (6.85%) | $4.75 | $4.38 | 45.70 K | $677.31 K |
| 07/02/2026 | $4.59 | $4.39 (-4.36%) | $4.67 | $4.39 | 19.61 K | $635.34 K |
| 07/01/2026 | $4.72 | $4.51 (-4.45%) | $4.72 | $4.36 | 127.60 K | $652.71 K |
| 06/30/2026 | $4.70 | $4.72 (0.43%) | $4.78 | $4.46 | 17.60 K | $683.10 K |
| 06/29/2026 | $4.68 | $4.73 (1.07%) | $4.84 | $4.51 | 48.64 K | $684.54 K |
| 06/26/2026 | $4.41 | $4.69 (6.35%) | $4.95 | $4.41 | 51.31 K | $678.76 K |
| 06/25/2026 | $4.58 | $4.41 (-3.71%) | $4.77 | $4.36 | 6.80 K | $638.23 K |
| 06/24/2026 | $4.32 | $4.72 (9.26%) | $4.88 | $4.31 | 41.93 K | $683.10 K |
| 06/23/2026 | $5.31 | $4.56 (-14.12%) | $5.46 | $4.43 | 140.03 K | $659.94 K |
| 06/22/2026 | $5.52 | $5.35 (-3.08%) | $5.52 | $5.29 | 3.32 K | $774.27 K |
| 06/18/2026 | $5.64 | $5.32 (-5.67%) | $5.96 | $5.21 | 24.60 K | $769.93 K |
| 06/17/2026 | $4.77 | $5.47 (14.68%) | $5.73 | $4.77 | 130.65 K | $791.64 K |
| 06/16/2026 | $4.29 | $4.70 (9.56%) | $4.77 | $4.27 | 43.80 K | $680.20 K |
| 06/15/2026 | $4.32 | $4.37 (1.16%) | $4.51 | $4.26 | 24.52 K | $632.44 K |
| 06/12/2026 | $4.59 | $4.41 (-3.92%) | $4.60 | $4.41 | 5.64 K | $638.23 K |
| 06/11/2026 | $4.71 | $4.54 (-3.61%) | $4.71 | $4.38 | 14.30 K | $657.05 K |
| 06/10/2026 | $4.60 | $4.63 (0.65%) | $4.74 | $4.60 | 2.20 K | $670.07 K |
| 06/09/2026 | $4.77 | $4.71 (-1.26%) | $4.85 | $4.63 | 7.10 K | $681.65 K |
| 06/08/2026 | $5.00 | $4.78 (-4.4%) | $5.11 | $4.68 | 5.61 K | $691.78 K |
| 06/05/2026 | $4.88 | $4.78 (-2.05%) | $5.22 | $4.59 | 65.42 K | $691.78 K |
| 06/04/2026 | $4.53 | $5.06 (11.7%) | $5.11 | $4.48 | 91.34 K | $732.30 K |
| 06/03/2026 | $4.63 | $4.51 (-2.59%) | $4.90 | $4.43 | 31.10 K | $652.71 K |
| 06/02/2026 | $4.99 | $4.83 (-3.21%) | $5.05 | $4.65 | 124.70 K | $699.02 K |
| 06/01/2026 | $5.08 | $5.00 (-1.57%) | $5.26 | $4.91 | 76.70 K | $723.62 K |
| 05/29/2026 | $5.18 | $4.93 (-4.83%) | $5.52 | $4.93 | 8.04 K | $713.49 K |
| 05/28/2026 | $4.70 | $4.90 (4.26%) | $5.18 | $4.70 | 13.01 K | $709.15 K |
| 05/27/2026 | $4.90 | $4.87 (-0.61%) | $5.03 | $4.68 | 62.90 K | $704.81 K |
| 05/26/2026 | $4.74 | $4.89 (3.16%) | $5.13 | $4.54 | 95.50 K | $707.70 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.
