Colorchips New Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	13.80	14.43	13.60	14.20	14.20	2.90%	3,704
May 26, 2026	13.70	14.55	13.60	13.80	13.80	-3.50%	12,032
May 25, 2026	13.52	14.56	13.52	14.30	14.30	2.58%	1,847
May 22, 2026	13.93	14.32	13.93	13.94	13.94	0.07%	4,703
May 21, 2026	14.98	14.98	13.81	13.93	13.93	-2.38%	10,840
May 20, 2026	14.84	14.84	14.13	14.27	14.27	-3.45%	16,544
May 19, 2026	14.75	15.09	14.05	14.78	14.78	0.20%	7,778
May 18, 2026	14.49	14.79	13.90	14.75	14.75	4.17%	1,866
May 15, 2026	13.70	15.04	13.65	14.16	14.16	-1.19%	21,242
May 14, 2026	14.60	14.60	13.91	14.33	14.33	2.36%	1,692
May 13, 2026	14.25	14.90	13.54	14.00	14.00	-1.75%	6,467
May 12, 2026	15.00	15.00	14.25	14.25	14.25	-5.00%	2,447
May 11, 2026	14.98	15.00	14.31	15.00	15.00	-0.07%	2,426
May 8, 2026	13.81	15.22	13.81	15.01	15.01	3.52%	6,111
May 7, 2026	13.80	14.69	13.80	14.50	14.50	3.35%	2,668
May 6, 2026	14.00	14.49	13.91	14.03	14.03	0.94%	2,770
May 5, 2026	13.90	14.19	13.83	13.90	13.90	0.58%	4,142
May 4, 2026	14.59	14.75	13.82	13.82	13.82	-3.36%	3,107
Apr 30, 2026	14.52	14.52	14.03	14.30	14.30	-1.04%	12,410
Apr 29, 2026	14.65	14.65	14.00	14.45	14.45	1.83%	13,336
Apr 28, 2026	14.73	14.73	14.09	14.19	14.19	-3.21%	10,235
Apr 27, 2026	14.53	14.95	14.12	14.66	14.66	0.96%	23,295
Apr 24, 2026	14.90	15.25	14.05	14.52	14.52	-0.07%	19,126
Apr 23, 2026	14.80	15.00	14.51	14.53	14.53	-1.82%	2,573
Apr 22, 2026	14.71	15.44	14.44	14.80	14.80	0.61%	7,563
Apr 21, 2026	14.99	14.99	14.43	14.71	14.71	-2.26%	5,056
Apr 20, 2026	15.09	15.16	14.55	15.05	15.05	-0.73%	7,769
Apr 17, 2026	15.20	15.20	14.70	15.16	15.16	-0.52%	4,794
Apr 16, 2026	14.93	15.85	14.07	15.24	15.24	2.08%	6,586
Apr 15, 2026	17.08	17.08	14.65	14.93	14.93	-3.86%	41,335
Apr 13, 2026	16.00	16.79	15.10	15.53	15.53	-7.12%	22,663
Apr 10, 2026	18.00	18.00	16.16	16.72	16.72	-1.36%	33,880
Apr 9, 2026	15.41	16.95	15.35	16.95	16.95	9.99%	65,017
Apr 8, 2026	14.70	15.41	12.75	15.41	15.41	9.99%	49,062
Apr 7, 2026	14.00	14.02	13.36	14.01	14.01	4.87%	15,112
Apr 6, 2026	13.35	13.36	12.86	13.36	13.36	4.95%	5,368
Apr 2, 2026	12.13	12.73	12.13	12.73	12.73	4.95%	11,750
Apr 1, 2026	11.56	12.13	11.02	12.13	12.13	4.93%	7,516
Mar 30, 2026	11.90	12.00	11.53	11.56	11.56	-4.70%	18,544
Mar 27, 2026	12.02	13.01	12.02	12.13	12.13	-3.04%	31,168
Mar 25, 2026	12.65	13.00	12.30	12.51	12.51	-1.11%	19,407
Mar 24, 2026	12.75	12.99	12.15	12.65	12.65	-1.02%	11,263
Mar 23, 2026	13.49	13.49	12.76	12.78	12.78	-4.84%	8,714
Mar 20, 2026	12.71	13.75	12.71	13.43	13.43	0.60%	4,766
Mar 19, 2026	12.20	13.38	12.20	13.35	13.35	4.71%	5,820
Mar 18, 2026	13.65	13.65	12.35	12.75	12.75	-1.92%	5,539