Colorchips New Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.00	13.79	12.51	13.40	13.40	1.90%	36,943
Feb 12, 2026	13.70	13.70	13.10	13.15	13.15	-4.22%	2,120
Feb 11, 2026	13.31	13.86	13.31	13.73	13.73	-1.36%	2,547
Feb 10, 2026	13.98	13.98	13.17	13.92	13.92	0.87%	10,176
Feb 9, 2026	13.68	14.13	12.90	13.80	13.80	2.45%	3,660
Feb 6, 2026	13.53	13.53	13.00	13.47	13.47	4.42%	1,008
Feb 5, 2026	13.00	13.38	12.83	12.90	12.90	0.55%	1,772
Feb 4, 2026	13.09	13.39	12.56	12.83	12.83	-1.99%	8,262
Feb 3, 2026	13.20	13.20	12.20	13.09	13.09	3.40%	85,502
Feb 2, 2026	12.21	13.40	12.21	12.66	12.66	-0.86%	13,449
Feb 1, 2026	13.71	13.71	12.70	12.77	12.77	-3.70%	6,743
Jan 30, 2026	12.85	13.63	12.85	13.26	13.26	-0.15%	15,845
Jan 29, 2026	14.40	14.40	13.10	13.28	13.28	-3.63%	36,810
Jan 28, 2026	14.21	14.21	13.78	13.78	13.78	-4.97%	5,174
Jan 27, 2026	14.05	14.74	13.51	14.50	14.50	2.26%	2,056
Jan 23, 2026	13.98	14.45	13.50	14.18	14.18	1.72%	4,159
Jan 22, 2026	14.07	14.10	13.49	13.94	13.94	1.60%	15,335
Jan 21, 2026	14.36	14.36	13.50	13.72	13.72	-3.31%	13,110
Jan 20, 2026	14.97	14.97	14.19	14.19	14.19	-4.96%	10,781
Jan 19, 2026	15.52	15.52	14.81	14.93	14.93	-3.80%	11,327
Jan 16, 2026	15.50	15.57	15.21	15.52	15.52	-2.88%	7,019
Jan 14, 2026	15.72	16.10	15.71	15.98	15.98	1.65%	1,733
Jan 13, 2026	16.31	16.50	15.55	15.72	15.72	-3.62%	3,454
Jan 12, 2026	16.39	16.39	15.40	16.31	16.31	3.36%	1,292
Jan 9, 2026	15.74	16.44	15.74	15.78	15.78	-1.38%	1,690
Jan 8, 2026	16.00	16.85	15.90	16.00	16.00	-1.23%	14,862
Jan 7, 2026	16.23	16.97	16.20	16.20	16.20	-0.06%	8,237
Jan 6, 2026	16.40	16.98	16.16	16.21	16.21	-4.53%	12,559
Jan 5, 2026	16.41	17.56	16.36	16.98	16.98	-1.39%	7,801
Jan 2, 2026	17.17	17.25	16.70	17.22	17.22	-0.17%	3,652
Jan 1, 2026	16.70	17.79	16.70	17.25	17.25	-0.29%	6,350
Dec 31, 2025	16.65	17.30	16.65	17.30	17.30	-1.14%	6,620
Dec 30, 2025	18.80	18.80	17.21	17.50	17.50	-3.15%	38,202
Dec 29, 2025	17.59	18.20	17.54	18.07	18.07	3.02%	42,601
Dec 26, 2025	17.27	18.13	17.27	17.54	17.54	1.56%	14,559
Dec 24, 2025	17.60	18.42	17.11	17.27	17.27	-3.95%	3,759
Dec 23, 2025	18.05	18.40	17.72	17.98	17.98	-3.59%	8,334
Dec 22, 2025	18.05	18.98	18.05	18.65	18.65	-1.74%	4,514
Dec 19, 2025	19.15	19.15	17.90	18.98	18.98	1.17%	2,233
Dec 18, 2025	18.90	18.90	18.00	18.76	18.76	3.19%	3,650
Dec 17, 2025	17.50	18.50	17.50	18.18	18.18	1.11%	11,597
Dec 16, 2025	18.27	18.27	17.37	17.98	17.98	-1.59%	5,394
Dec 15, 2025	18.90	18.90	17.36	18.27	18.27	0.44%	10,437
Dec 12, 2025	17.50	18.50	17.50	18.19	18.19	-0.38%	4,147
Dec 11, 2025	17.85	18.36	16.70	18.26	18.26	4.40%	11,539
Dec 10, 2025	18.09	18.09	17.00	17.49	17.49	-1.74%	5,086
Dec 9, 2025	18.12	18.12	17.10	17.80	17.80	0.23%	715
Dec 8, 2025	17.00	18.70	17.00	17.76	17.76	-0.56%	1,751
Dec 5, 2025	18.70	19.40	17.80	17.86	17.86	-3.72%	4,212
Dec 4, 2025	19.55	19.90	18.55	18.55	18.55	-4.97%	15,772