Concord Medical Services Stock Price History
NYSE: CCMHealth CareMedical/Nursing ServicesUSD
3.88+0.78 (+25.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCM price history at a glance
The price history for Concord Medical Services (CCM) on this page begins on December 7, 2009, when the stock closed at $83.45; it most recently closed at $3.88 on October 5, 2026. The highest price in this record is $100.80, reached on March 3, 2014; the latest close is 96.2% below that peak. Across the 16 complete calendar years in the table, CCM finished higher in 5 and lower in 11. Its best year was 2014 (+34.2%) and its worst was 2024 (-59.1%).
Over roughly 17 years the share price changed -95.4%, a -16.7% compound annual price return (excluding dividends). In the last 12 months alone, CCM has lost 34.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2009
- $100.80
- Date of high
- Mar 3, 2014
- Low since 2009
- $2.79
- Date of low
- Sep 28, 2026
- 52-week high
- $6.96
- 52-week low
- $2.79
- IPO year
- 2024
- Last close
- $3.88
CCM returns
1 week
+22.40%
1 month
-5.83%
3 months
-23.17%
6 months
-1.77%
Year to date
+0.52%
1 year
-34.90%
3 years
-75.78%
5 years
-88.73%
CCM price return, excluding dividends.
CCM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.88 | -9.13% |
| 2025 | 4.27 | -5.11% |
| 2024 | 4.50 | -59.09% |
| 2023 | 11.00 | -32.93% |
| 2022 | 16.40 | -18.00% |
| 2021 | 20.00 | -27.01% |
| 2020 | 27.40 | +5.79% |
| 2019 | 25.90 | -23.82% |
| 2018 | 34.00 | +2.10% |
| 2017 | 33.30 | -27.61% |
| 2016 | 46.00 | -4.96% |
| 2015 | 48.40 | -24.96% |
| 2014 | 64.50 | +34.24% |
| 2013 | 48.05 | +30.55% |
| 2012 | 36.81 | +29.72% |
| 2011 | 28.37 | -56.29% |
| 2010 | 64.92 | -14.47% |
| 2009* | 75.90 | -9.05% |
* Partial year: the record begins after the start of 2009; return measured from the first available close.
2026 return is year to date.
CCM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.19 | 4.24 | 3.33 | 3.88 | +25.16% | |
| 3.00 | 3.48 | 3.05 | 3.10 | -0.80% | |
| 3.20 | 3.25 | 2.99 | 3.13 | -2.34% | |
| 3.06 | 3.47 | 2.88 | 3.20 | +2.56% | |
| 3.06 | 3.12 | 3.06 | 3.12 | -1.58% | |
| 3.00 | 3.18 | 2.79 | 3.17 | +7.82% | |
| 3.16 | 3.25 | 2.94 | 2.94 | -6.37% | |
| 3.13 | 3.41 | 3.09 | 3.14 | -7.10% | |
| 3.43 | 3.51 | 3.32 | 3.38 | -4.52% | |
| 3.53 | 3.60 | 3.42 | 3.54 | -1.67% | |
| 3.66 | 3.71 | 3.21 | 3.60 | +1.12% | |
| 3.88 | 3.88 | 3.31 | 3.56 | -7.53% | |
| 3.71 | 4.00 | 3.71 | 3.85 | +3.77% | |
| 3.92 | 3.92 | 3.62 | 3.71 | -0.80% | |
| 3.91 | 4.03 | 3.64 | 3.74 | -3.86% | |
| 3.81 | 4.06 | 3.77 | 3.89 | +7.16% | |
| 3.78 | 3.94 | 3.58 | 3.63 | -7.40% | |
| 3.92 | 3.97 | 3.78 | 3.92 | -1.26% | |
| 3.89 | 3.97 | 3.81 | 3.97 | +2.32% | |
| 3.88 | 3.97 | 3.88 | 3.88 | -2.27% | |
| 3.98 | 4.25 | 3.95 | 3.97 | +0.51% | |
| 4.09 | 4.11 | 3.95 | 3.95 | -4.13% | |
| 4.30 | 4.33 | 4.11 | 4.12 | -5.29% | |
| 4.67 | 4.67 | 3.97 | 4.35 | -7.05% | |
| 4.57 | 4.68 | 4.40 | 4.68 | +4.93% | |
| 4.70 | 4.70 | 4.46 | 4.46 | -4.09% | |
| 4.52 | 5.01 | 4.51 | 4.65 | +2.88% | |
| 4.50 | 4.79 | 4.48 | 4.52 | -0.88% | |
| 4.65 | 4.65 | 4.42 | 4.56 | -4.20% | |
| 4.95 | 4.95 | 4.57 | 4.76 | -2.86% | |
| 5.03 | 5.05 | 4.78 | 4.90 | -1.21% | |
| 4.94 | 5.44 | 4.78 | 4.96 | +0.20% | |
| 5.06 | 5.06 | 4.95 | 4.95 | -0.60% | |
| 5.23 | 5.36 | 4.90 | 4.98 | -5.86% | |
| 5.11 | 5.52 | 5.07 | 5.29 | +0.76% | |
| 4.88 | 5.39 | 4.85 | 5.25 | +9.38% | |
| 4.43 | 5.06 | 4.43 | 4.80 | +5.03% | |
| 4.61 | 4.89 | 4.41 | 4.57 | -1.93% | |
| 4.91 | 5.28 | 4.61 | 4.66 | -2.10% | |
| 4.62 | 5.07 | 4.56 | 4.76 | +3.25% | |
| 4.72 | 4.84 | 4.57 | 4.61 | -3.76% | |
| 4.78 | 5.09 | 4.47 | 4.79 | -7.53% | |
| 4.42 | 5.66 | 4.42 | 5.18 | +19.35% | |
| 4.45 | 4.64 | 4.34 | 4.34 | -4.19% | |
| 4.90 | 4.92 | 4.53 | 4.53 | -8.67% | |
| 4.99 | 5.32 | 4.82 | 4.96 | +2.06% | |
| 4.44 | 5.13 | 4.44 | 4.86 | +5.65% | |
| 4.10 | 4.86 | 4.10 | 4.60 | +2.22% | |
| 4.08 | 5.03 | 4.08 | 4.50 | +1.58% | |
| 4.54 | 4.55 | 4.43 | 4.43 | -4.73% | |
| 4.07 | 4.73 | 4.07 | 4.65 | +5.44% | |
| 4.24 | 4.68 | 4.22 | 4.41 | -4.13% | |
| 4.55 | 5.44 | 4.51 | 4.60 | +2.00% | |
| 4.18 | 4.60 | 4.18 | 4.51 | +4.88% | |
| 4.10 | 4.45 | 4.02 | 4.30 | +1.90% | |
| 4.26 | 4.40 | 4.22 | 4.22 | -2.09% | |
| 4.14 | 4.45 | 3.98 | 4.31 | +6.95% | |
| 4.20 | 4.20 | 3.97 | 4.03 | -0.25% | |
| 4.23 | 4.23 | 3.98 | 4.04 | -5.39% | |
| 4.25 | 4.30 | 4.14 | 4.27 | -1.84% | |
| 4.60 | 4.60 | 4.14 | 4.35 | -3.33% | |
| 4.25 | 4.50 | 4.24 | 4.50 | +2.97% | |
| 4.65 | 4.68 | 4.19 | 4.37 | -6.62% | |
| 5.09 | 5.18 | 4.62 | 4.68 | -7.33% | |
| 4.85 | 5.11 | 4.83 | 5.05 | +3.48% | |
| 4.50 | 5.05 | 4.50 | 4.88 | +4.05% | |
| 4.53 | 4.97 | 4.44 | 4.69 | -2.29% | |
| 4.42 | 5.06 | 4.42 | 4.80 | +2.56% | |
| 4.38 | 4.75 | 4.38 | 4.68 | +6.61% | |
| 4.59 | 4.67 | 4.39 | 4.39 | -2.66% | |
| 4.72 | 4.72 | 4.36 | 4.51 | -4.45% | |
| 4.70 | 4.78 | 4.46 | 4.72 | -0.21% | |
| 4.68 | 4.84 | 4.51 | 4.73 | +0.85% | |
| 4.41 | 4.95 | 4.41 | 4.69 | +6.35% | |
| 4.58 | 4.77 | 4.36 | 4.41 | -6.57% | |
| 4.32 | 4.88 | 4.31 | 4.72 | +3.51% | |
| 5.31 | 5.46 | 4.43 | 4.56 | -14.77% | |
| 5.52 | 5.52 | 5.29 | 5.35 | +0.56% | |
| 5.64 | 5.96 | 5.21 | 5.32 | -2.74% | |
| 4.77 | 5.73 | 4.77 | 5.47 | +16.38% | |
| 4.29 | 4.77 | 4.27 | 4.70 | +7.55% | |
| 4.32 | 4.51 | 4.26 | 4.37 | -0.91% | |
| 4.59 | 4.60 | 4.41 | 4.41 | -2.86% | |
| 4.71 | 4.71 | 4.38 | 4.54 | -1.94% | |
| 4.60 | 4.74 | 4.60 | 4.63 | -1.70% | |
| 4.77 | 4.85 | 4.63 | 4.71 | -1.46% | |
| 5.00 | 5.11 | 4.68 | 4.78 | 0.00% | |
| 4.88 | 5.22 | 4.59 | 4.78 | -5.53% | |
| 4.53 | 5.11 | 4.48 | 5.06 | +12.20% | |
| 4.63 | 4.90 | 4.43 | 4.51 | -6.63% | |
| 4.99 | 5.05 | 4.65 | 4.83 | -3.40% | |
| 5.08 | 5.26 | 4.91 | 5.00 | +1.42% | |
| 5.18 | 5.52 | 4.93 | 4.93 | +0.61% | |
| 4.70 | 5.18 | 4.70 | 4.90 | +0.62% | |
| 4.90 | 5.03 | 4.68 | 4.87 | -0.41% | |
| 4.74 | 5.13 | 4.54 | 4.89 | -0.41% | |
| 4.82 | 5.26 | 4.69 | 4.91 | +3.37% | |
| 4.81 | 5.04 | 4.57 | 4.75 | 0.00% | |
| 4.79 | 4.91 | 4.59 | 4.75 | -3.85% | |
| 4.91 | 4.94 | 4.89 | 4.94 | -4.45% | |
| 4.95 | 5.17 | 4.95 | 5.17 | 0.00% | |
| 5.12 | 6.04 | 4.80 | 5.17 | +2.17% | |
| 5.31 | 5.83 | 5.06 | 5.06 | -5.42% | |
| 5.33 | 5.49 | 5.24 | 5.35 | -2.73% | |
| 5.26 | 6.30 | 5.09 | 5.50 | +3.19% | |
| 5.54 | 5.59 | 5.08 | 5.33 | -7.14% | |
| 5.29 | 5.79 | 5.03 | 5.74 | +11.67% | |
| 4.86 | 5.38 | 4.75 | 5.14 | +3.42% | |
| 4.62 | 4.99 | 4.56 | 4.97 | +2.47% | |
| 4.64 | 5.02 | 4.50 | 4.85 | -1.02% | |
| 4.09 | 6.80 | 3.86 | 4.90 | +24.05% | |
| 4.02 | 4.02 | 3.84 | 3.95 | 0.00% | |
| 3.86 | 3.99 | 3.71 | 3.95 | +2.60% | |
| 3.79 | 3.86 | 3.73 | 3.85 | +1.05% | |
| 3.81 | 3.81 | 3.81 | 3.81 | -1.04% | |
| 3.81 | 3.85 | 3.81 | 3.85 | -3.75% | |
| 4.00 | 4.00 | 4.00 | 4.00 | 0.00% | |
| 3.92 | 4.00 | 3.92 | 4.00 | +3.90% | |
| 3.85 | 3.85 | 3.85 | 3.85 | -1.79% | |
| 3.92 | 3.92 | 3.92 | 3.92 | 0.00% | |
| 3.92 | 3.92 | 3.92 | 3.92 | -0.25% | |
| 3.93 | 3.93 | 3.92 | 3.93 | +0.51% | |
| 3.92 | 3.92 | 3.91 | 3.91 | 0.00% | |
| 3.98 | 3.98 | 3.85 | 3.91 | -2.49% | |
| 4.16 | 4.16 | 3.92 | 4.01 | +1.78% | |
| 3.88 | 4.10 | 3.87 | 3.94 | -0.25% | |
| 3.95 | 3.95 | 3.95 | 3.95 | +7.63% | |
| 3.67 | 3.67 | 3.67 | 3.67 | 0.00% | |
| 3.67 | 3.67 | 3.67 | 3.67 | +0.55% | |
| 3.65 | 3.65 | 3.65 | 3.65 | -6.65% | |
| 3.91 | 3.91 | 3.91 | 3.91 | 0.00% | |
| 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | |
| 3.84 | 3.95 | 3.84 | 3.92 | +2.08% | |
| 3.84 | 3.84 | 3.84 | 3.84 | 0.00% | |
| 3.65 | 3.86 | 3.65 | 3.84 | -0.52% | |
| 3.86 | 3.86 | 3.86 | 3.86 | +5.75% | |
| 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | |
| 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | |
| 3.65 | 3.65 | 3.65 | 3.65 | -1.35% | |
| 3.80 | 3.80 | 3.65 | 3.70 | +1.37% | |
| 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | |
| 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | |
| 3.65 | 3.65 | 3.65 | 3.65 | 0.00% | |
| 3.65 | 3.65 | 3.65 | 3.65 | -0.54% | |
| 3.78 | 3.78 | 3.67 | 3.67 | -4.92% | |
| 3.91 | 3.91 | 3.85 | 3.86 | +3.76% | |
| 3.82 | 4.12 | 3.72 | 3.72 | -5.82% | |
| 3.77 | 3.99 | 3.77 | 3.95 | +2.33% | |
| 3.82 | 3.93 | 3.77 | 3.86 | +5.46% | |
| 3.80 | 3.80 | 3.65 | 3.66 | -3.68% | |
| 3.66 | 3.80 | 3.66 | 3.80 | +0.53% | |
| 3.61 | 3.78 | 3.61 | 3.78 | -1.56% | |
| 3.68 | 3.84 | 3.35 | 3.84 | +11.95% | |
| 3.46 | 3.46 | 3.43 | 3.43 | -2.56% | |
| 3.41 | 3.52 | 3.41 | 3.52 | -3.30% | |
| 3.65 | 3.82 | 3.42 | 3.64 | +4.00% | |
| 3.62 | 3.70 | 3.50 | 3.50 | -3.58% | |
| 3.67 | 3.67 | 3.29 | 3.63 | +2.25% | |
| 3.47 | 3.55 | 3.30 | 3.55 | +3.50% | |
| 3.34 | 3.43 | 3.18 | 3.43 | -1.44% | |
| 3.41 | 3.59 | 3.41 | 3.48 | -2.79% | |
| 3.47 | 3.58 | 3.19 | 3.58 | -0.83% | |
| 3.61 | 3.61 | 3.61 | 3.61 | +0.56% | |
| 3.49 | 3.78 | 3.49 | 3.59 | -5.03% | |
| 3.79 | 3.79 | 3.70 | 3.78 | -0.79% | |
| 3.77 | 3.83 | 3.50 | 3.81 | -0.52% | |
| 3.76 | 3.85 | 3.76 | 3.83 | +0.52% | |
| 3.91 | 4.03 | 3.71 | 3.81 | +1.06% | |
| 4.11 | 4.11 | 3.71 | 3.77 | -0.53% | |
| 3.82 | 3.82 | 3.77 | 3.79 | -3.07% | |
| 4.30 | 4.45 | 3.78 | 3.91 | -1.51% | |
| 3.85 | 4.05 | 3.83 | 3.97 | +1.79% | |
| 3.91 | 4.12 | 3.78 | 3.90 | 0.00% | |
| 3.97 | 3.97 | 3.88 | 3.90 | -3.94% | |
| 4.21 | 4.21 | 4.06 | 4.06 | -7.09% | |
| 4.37 | 4.37 | 4.37 | 4.37 | +3.07% | |
| 4.56 | 4.56 | 4.21 | 4.24 | 0.00% | |
| 4.41 | 4.66 | 4.13 | 4.24 | -7.83% | |
| 5.22 | 5.22 | 4.37 | 4.60 | -11.88% | |
| 4.90 | 5.22 | 4.60 | 5.22 | +13.48% | |
| 4.10 | 5.40 | 4.08 | 4.60 | +8.24% | |
| 4.30 | 4.51 | 4.18 | 4.25 | +4.94% | |
| 4.15 | 4.38 | 3.80 | 4.05 | -8.99% | |
| 4.53 | 4.74 | 4.45 | 4.45 | -4.71% | |
| 4.14 | 5.17 | 4.14 | 4.67 | +12.80% | |
| 4.57 | 4.64 | 4.14 | 4.14 | -11.91% | |
| 4.66 | 4.70 | 4.41 | 4.70 | -3.49% | |
| 4.58 | 4.87 | 4.44 | 4.87 | +4.06% | |
| 4.72 | 4.91 | 4.33 | 4.68 | +3.54% | |
| 4.45 | 5.22 | 4.28 | 4.52 | -1.09% | |
| 4.76 | 4.78 | 4.57 | 4.57 | -6.92% | |
| 4.87 | 5.72 | 4.67 | 4.91 | +2.29% | |
| 4.14 | 5.16 | 3.98 | 4.80 | +12.41% | |
| 3.76 | 4.35 | 3.76 | 4.27 | +10.62% | |
| 3.72 | 3.90 | 3.72 | 3.86 | +2.39% | |
| 3.79 | 3.95 | 3.70 | 3.77 | +0.80% | |
| 3.62 | 3.81 | 3.62 | 3.74 | -0.53% | |
| 4.03 | 4.03 | 3.60 | 3.76 | -4.33% | |
| 3.91 | 3.93 | 3.79 | 3.93 | +2.08% | |
| 3.81 | 3.93 | 3.61 | 3.85 | -0.77% | |
| 4.14 | 4.20 | 3.88 | 3.88 | -6.51% | |
| 4.13 | 4.51 | 4.13 | 4.15 | 0.00% | |
| 4.34 | 4.34 | 4.15 | 4.15 | -2.35% | |
| 4.47 | 4.47 | 4.25 | 4.25 | -1.85% | |
| 4.55 | 4.55 | 4.12 | 4.33 | -4.84% | |
| 4.30 | 4.55 | 4.30 | 4.55 | +6.06% | |
| 4.12 | 4.29 | 4.12 | 4.29 | -3.81% | |
| 4.64 | 4.64 | 4.35 | 4.46 | -2.83% | |
| 4.26 | 4.75 | 4.26 | 4.59 | +4.56% | |
| 4.45 | 4.99 | 4.39 | 4.39 | +1.62% | |
| 3.99 | 4.43 | 3.99 | 4.32 | +8.27% | |
| 3.70 | 3.99 | 3.65 | 3.99 | +12.71% | |
| 3.54 | 3.54 | 3.54 | 3.54 | -6.35% | |
| 3.68 | 3.78 | 3.68 | 3.78 | +1.07% | |
| 3.81 | 3.81 | 3.74 | 3.74 | -3.36% | |
| 3.95 | 3.95 | 3.87 | 3.87 | 0.00% | |
| 3.99 | 3.99 | 3.87 | 3.87 | -3.01% | |
| 3.88 | 3.99 | 3.88 | 3.99 | +0.25% | |
| 3.84 | 3.98 | 3.71 | 3.98 | -0.50% | |
| 3.83 | 4.00 | 3.83 | 4.00 | +11.11% | |
| 3.61 | 3.61 | 3.60 | 3.60 | -9.32% | |
| 4.00 | 4.00 | 3.97 | 3.97 | +4.75% | |
| 4.08 | 4.08 | 3.79 | 3.79 | -7.11% | |
| 4.30 | 4.30 | 3.90 | 4.08 | -5.12% | |
| 4.27 | 4.30 | 3.97 | 4.30 | -7.53% | |
| 4.65 | 4.84 | 4.52 | 4.65 | +1.09% | |
| 4.83 | 4.83 | 4.25 | 4.60 | -3.97% | |
| 4.85 | 4.91 | 4.79 | 4.79 | -3.43% | |
| 5.17 | 5.17 | 4.86 | 4.96 | -4.62% | |
| 5.27 | 5.37 | 5.13 | 5.20 | +5.48% | |
| 5.50 | 5.50 | 4.79 | 4.93 | -11.49% | |
| 5.50 | 5.57 | 5.50 | 5.57 | -1.94% | |
| 5.38 | 5.74 | 5.38 | 5.68 | +7.98% | |
| 5.46 | 5.77 | 5.18 | 5.26 | -4.36% | |
| 5.35 | 5.68 | 5.35 | 5.50 | +0.73% | |
| 5.49 | 5.98 | 5.46 | 5.46 | -0.55% | |
| 5.50 | 5.91 | 5.49 | 5.49 | +3.58% | |
| 5.18 | 5.60 | 5.18 | 5.30 | +1.15% | |
| 5.30 | 5.61 | 5.16 | 5.24 | -5.07% | |
| 4.95 | 5.57 | 4.95 | 5.52 | +8.45% | |
| 4.91 | 5.26 | 4.91 | 5.09 | -3.05% | |
| 5.00 | 5.40 | 5.00 | 5.25 | -2.78% | |
| 5.29 | 5.40 | 5.01 | 5.40 | +2.08% | |
| 5.00 | 5.48 | 4.71 | 5.29 | -3.64% | |
| 4.98 | 5.57 | 4.42 | 5.49 | +3.39% | |
| 5.96 | 5.96 | 5.31 | 5.31 | -9.39% | |
| 5.62 | 6.30 | 5.62 | 5.86 | -15.07% | |
| 5.85 | 6.96 | 5.85 | 6.90 | +14.81% | |
| 5.80 | 6.45 | 5.33 | 6.01 | +1.86% | |
| 6.09 | 6.09 | 5.90 | 5.90 | -1.17% | |
| 5.80 | 6.12 | 5.80 | 5.97 | +0.17% | |
| 5.87 | 6.15 | 5.79 | 5.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCM chart for longer ranges.