5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
-22.45%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
+1.06%
YEAR-TO-DATE PERFORMANCE
-1.55%
1 YEAR PERFORMANCE
-31.03%
Concord Medical Services Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $4.82 | $4.91 (1.87%) | $5.26 | $4.68 | 65.34 K | $710.59 K |
| 05/21/2026 | $4.81 | $4.75 (-1.25%) | $5.04 | $4.57 | 51.20 K | $687.44 K |
| 05/20/2026 | $4.79 | $4.75 (-0.84%) | $4.91 | $4.59 | 12.60 K | $687.44 K |
| 05/19/2026 | $4.91 | $4.94 (0.61%) | $4.94 | $4.89 | 1.00 K | $714.94 K |
| 05/18/2026 | $4.95 | $5.17 (4.44%) | $5.17 | $4.95 | 1.21 K | $748.22 K |
| 05/15/2026 | $5.12 | $5.17 (0.98%) | $6.04 | $4.80 | 20.12 K | $748.22 K |
| 05/14/2026 | $5.31 | $5.06 (-4.71%) | $5.83 | $5.06 | 117.41 K | $732.30 K |
| 05/13/2026 | $5.33 | $5.35 (0.38%) | $5.49 | $5.24 | 58.70 K | $774.27 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 | $551.40 K |
| 04/27/2026 | $3.81 | $3.85 (1.05%) | $3.85 | $3.81 | 900 | $557.19 K |
| 04/24/2026 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 4 | $578.90 K |
| 04/23/2026 | $3.92 | $4.00 (2.04%) | $4.00 | $3.92 | 5.11 K | $578.90 K |
| 04/22/2026 | $3.85 | $3.85 (0%) | $3.85 | $3.85 | 102 | $557.19 K |
| 04/21/2026 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 600 | $567.32 K |
| 04/20/2026 | $3.92 | $3.92 (0%) | $3.92 | $3.92 | 1.02 K | $567.32 K |
| 04/17/2026 | $3.93 | $3.93 (0%) | $3.93 | $3.92 | 1.02 K | $568.77 K |
| 04/16/2026 | $3.92 | $3.91 (-0.26%) | $3.92 | $3.91 | 2.38 K | $565.87 K |
| 04/15/2026 | $3.98 | $3.91 (-1.76%) | $3.98 | $3.85 | 2.40 K | $565.87 K |
| 04/14/2026 | $4.16 | $4.01 (-3.61%) | $4.16 | $3.92 | 4.90 K | $580.34 K |
| 04/13/2026 | $3.88 | $3.94 (1.55%) | $4.10 | $3.87 | 6.02 K | $570.21 K |
| 04/10/2026 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 125 | $571.66 K |
| 04/09/2026 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 6 | $531.14 K |
| 04/08/2026 | $3.67 | $3.67 (0%) | $3.67 | $3.67 | 113 | $531.14 K |
| 04/07/2026 | $3.65 | $3.65 (0%) | $3.65 | $3.65 | 6.81 K | $528.24 K |
| 04/06/2026 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 14 | $565.87 K |
| 04/02/2026 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 640 | $565.87 K |
| 04/01/2026 | $3.84 | $3.92 (2.08%) | $3.95 | $3.84 | 640 | $567.32 K |
| 03/31/2026 | $3.84 | $3.84 (0%) | $3.84 | $3.84 | 29 | $555.74 K |
| 03/30/2026 | $3.65 | $3.84 (5.21%) | $3.86 | $3.65 | 1.71 K | $555.74 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.
