Colorchips New Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	10.60	11.18	10.24	10.51	10.51	1.35%	11,622
Aug 6, 2026	10.68	10.70	10.36	10.37	10.37	-2.90%	3,212
Aug 5, 2026	11.63	11.63	10.23	10.68	10.68	-0.65%	1,613
Aug 4, 2026	10.64	10.94	10.10	10.75	10.75	0.56%	1,658
Aug 3, 2026	10.75	10.80	10.10	10.69	10.69	0.38%	4,932
Jul 31, 2026	10.53	10.65	9.77	10.65	10.65	0.95%	1,528
Jul 30, 2026	9.87	10.79	9.87	10.55	10.55	6.46%	4,786
Jul 29, 2026	10.85	10.92	9.58	9.91	9.91	-0.20%	7,933
Jul 28, 2026	9.55	10.28	9.55	9.93	9.93	3.76%	2,311
Jul 27, 2026	9.79	10.29	9.49	9.57	9.57	0.42%	7,346
Jul 24, 2026	9.97	9.97	9.12	9.53	9.53	1.17%	8,454
Jul 23, 2026	9.45	9.45	9.05	9.42	9.42	-0.32%	12,188
Jul 22, 2026	10.45	10.63	9.08	9.45	9.45	-5.50%	27,104
Jul 21, 2026	11.10	11.73	9.97	10.00	10.00	-9.67%	57,866
Jul 20, 2026	11.40	11.63	10.85	11.07	11.07	-2.89%	12,003
Jul 17, 2026	11.99	11.99	10.81	11.40	11.40	1.79%	2,032
Jul 16, 2026	11.97	11.97	10.90	11.20	11.20	-1.15%	9,357
Jul 15, 2026	11.85	12.60	10.81	11.33	11.33	-5.11%	27,701
Jul 14, 2026	12.09	12.09	11.51	11.94	11.94	0.76%	1,116
Jul 13, 2026	11.82	12.59	11.60	11.85	11.85	-1.09%	1,562
Jul 10, 2026	11.27	12.59	11.27	11.98	11.98	2.74%	5,025
Jul 9, 2026	11.51	12.23	11.06	11.66	11.66	0.60%	5,742
Jul 8, 2026	12.61	12.61	11.15	11.59	11.59	-5.93%	23,657
Jul 7, 2026	12.84	12.84	12.25	12.32	12.32	-1.68%	1,348
Jul 6, 2026	12.71	13.19	12.50	12.53	12.53	-1.42%	1,455
Jul 3, 2026	13.40	13.40	12.56	12.71	12.71	-1.55%	4,268
Jul 2, 2026	12.54	13.24	12.54	12.91	12.91	2.95%	2,100
Jul 1, 2026	12.50	13.42	12.50	12.54	12.54	-2.87%	7,825
Jun 30, 2026	12.18	12.95	12.15	12.91	12.91	6.26%	4,773
Jun 29, 2026	12.23	12.47	12.12	12.15	12.15	-1.14%	4,341
Jun 25, 2026	13.05	13.05	11.78	12.29	12.29	-5.39%	19,724
Jun 24, 2026	13.46	13.46	12.50	12.99	12.99	3.92%	14,743
Jun 23, 2026	12.32	13.50	12.32	12.50	12.50	1.13%	10,461
Jun 22, 2026	12.10	12.61	12.10	12.36	12.36	-3.13%	1,986
Jun 19, 2026	13.30	13.30	12.72	12.76	12.76	-0.08%	2,298
Jun 18, 2026	13.88	13.88	12.74	12.77	12.77	-2.15%	6,574
Jun 17, 2026	13.80	13.80	12.55	13.05	13.05	-3.33%	8,339
Jun 16, 2026	12.80	13.60	12.19	13.50	13.50	6.47%	6,385
Jun 15, 2026	12.78	12.78	12.60	12.68	12.68	4.19%	1,462
Jun 12, 2026	12.89	12.89	12.10	12.17	12.17	-0.16%	4,953
Jun 11, 2026	12.51	13.00	11.68	12.19	12.19	-2.56%	14,572
Jun 10, 2026	12.06	12.59	12.06	12.51	12.51	-1.42%	4,038
Jun 9, 2026	12.89	12.98	12.02	12.69	12.69	4.36%	31,636
Jun 8, 2026	12.23	13.40	11.56	12.16	12.16	-5.22%	102,024
Jun 5, 2026	13.90	13.90	12.70	12.83	12.83	-1.69%	9,907
Jun 4, 2026	13.07	13.39	12.68	13.05	13.05	2.27%	16,711
Jun 3, 2026	13.48	13.48	12.65	12.76	12.76	-1.54%	5,077
Jun 2, 2026	13.06	13.46	12.95	12.96	12.96	-3.50%	9,299
Jun 1, 2026	13.99	13.99	13.06	13.43	13.43	-1.10%	3,071
May 29, 2026	13.65	14.50	13.50	13.58	13.58	-4.37%	12,819