5 DAY PERFORMANCE
+19.87%
1 MONTH PERFORMANCE
-7.77%
3 MONTH PERFORMANCE
-22.13%
6 MONTH PERFORMANCE
+3.54%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-36.24%
Concord Medical Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.00 | $3.10 (3.33%) | $3.48 | $3.00 | 7.33 K | $448.64 K |
| 10/07/2026 | $3.20 | $3.13 (-2.19%) | $3.25 | $2.99 | 2.22 K | $452.99 K |
| 10/06/2026 | $3.06 | $3.20 (4.58%) | $3.47 | $2.88 | 11.50 K | $463.12 K |
| 10/05/2026 | $3.06 | $3.12 (1.96%) | $3.12 | $3.06 | 1.06 K | $451.54 K |
| 10/02/2026 | $3.00 | $3.17 (5.67%) | $3.18 | $2.79 | 8.01 K | $458.78 K |
| 10/01/2026 | $3.16 | $2.94 (-6.96%) | $3.25 | $2.94 | 2.03 K | $425.49 K |
| 09/30/2026 | $3.13 | $3.14 (0.32%) | $3.41 | $3.09 | 5.90 K | $454.43 K |
| 09/29/2026 | $3.43 | $3.38 (-1.46%) | $3.51 | $3.32 | 7.80 K | $489.17 K |
| 09/28/2026 | $3.53 | $3.54 (0.28%) | $3.60 | $3.42 | 11.24 K | $512.32 K |
| 09/25/2026 | $3.66 | $3.60 (-1.64%) | $3.71 | $3.21 | 17.41 K | $521.01 K |
| 09/24/2026 | $3.88 | $3.56 (-8.25%) | $3.88 | $3.31 | 21.70 K | $515.22 K |
| 09/23/2026 | $3.71 | $3.85 (3.77%) | $4.00 | $3.71 | 4.50 K | $557.19 K |
| 09/22/2026 | $3.92 | $3.71 (-5.36%) | $3.92 | $3.62 | 5.40 K | $536.93 K |
| 09/21/2026 | $3.91 | $3.74 (-4.35%) | $4.03 | $3.64 | 19.20 K | $541.27 K |
| 09/18/2026 | $3.81 | $3.89 (2.1%) | $4.06 | $3.77 | 8.15 K | $562.98 K |
| 09/17/2026 | $3.78 | $3.63 (-3.97%) | $3.94 | $3.58 | 7.93 K | $525.35 K |
| 09/16/2026 | $3.92 | $3.92 (0%) | $3.97 | $3.78 | 4.30 K | $567.32 K |
| 09/15/2026 | $3.89 | $3.97 (2.06%) | $3.97 | $3.81 | 4.31 K | $574.55 K |
| 09/14/2026 | $3.88 | $3.88 (0%) | $3.97 | $3.88 | 1.20 K | $561.53 K |
| 09/11/2026 | $3.98 | $3.97 (-0.25%) | $4.25 | $3.95 | 3.23 K | $574.55 K |
| 09/10/2026 | $4.09 | $3.95 (-3.42%) | $4.11 | $3.95 | 4.10 K | $571.66 K |
| 09/09/2026 | $4.30 | $4.12 (-4.19%) | $4.33 | $4.11 | 7.60 K | $596.26 K |
| 09/08/2026 | $4.67 | $4.35 (-6.85%) | $4.67 | $3.97 | 12.90 K | $629.55 K |
| 09/04/2026 | $4.57 | $4.68 (2.41%) | $4.68 | $4.40 | 11.10 K | $677.31 K |
| 09/03/2026 | $4.70 | $4.46 (-5.11%) | $4.70 | $4.46 | 1.30 K | $645.47 K |
| 09/02/2026 | $4.52 | $4.65 (2.88%) | $5.01 | $4.51 | 90.03 K | $672.97 K |
| 09/01/2026 | $4.50 | $4.52 (0.44%) | $4.79 | $4.48 | 140.47 K | $654.15 K |
| 08/31/2026 | $4.65 | $4.56 (-1.94%) | $4.65 | $4.42 | 25.70 K | $659.94 K |
| 08/28/2026 | $4.95 | $4.76 (-3.84%) | $4.95 | $4.57 | 37.23 K | $688.89 K |
| 08/27/2026 | $5.03 | $4.90 (-2.58%) | $5.05 | $4.78 | 153.70 K | $709.15 K |
| 08/26/2026 | $4.94 | $4.96 (0.4%) | $5.44 | $4.78 | 150.84 K | $717.83 K |
| 08/25/2026 | $5.06 | $4.95 (-2.17%) | $5.06 | $4.95 | 9.40 K | $716.38 K |
| 08/24/2026 | $5.23 | $4.98 (-4.78%) | $5.36 | $4.90 | 68.91 K | $720.73 K |
| 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 |
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.
