Computime Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Nov 11, 2026	0.39	0.40	0.39	0.39	0.39	-	322,000
Nov 10, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Nov 9, 2026	0.40	0.40	0.39	0.39	0.39	-	30,000
Nov 6, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Nov 5, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	12,000
Nov 4, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Nov 3, 2026	0.38	0.38	0.38	0.38	0.38	-	114,000
Nov 2, 2026	0.40	0.40	0.38	0.38	0.38	-3.80%	200,000
Oct 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 29, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 28, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Oct 26, 2026	0.40	0.40	0.39	0.40	0.40	-	206,000
Oct 23, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	122,000
Oct 22, 2026	0.40	0.40	0.38	0.39	0.39	-4.88%	22,000
Oct 21, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Oct 20, 2026	0.41	0.41	0.41	0.41	0.41	-	72,000
Oct 16, 2026	0.42	0.42	0.40	0.41	0.41	-4.65%	862,000
Oct 15, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	150,000
Oct 14, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Oct 13, 2026	0.44	0.44	0.44	0.44	0.44	-	52,000
Oct 12, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Oct 9, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Oct 8, 2026	0.43	0.45	0.43	0.44	0.44	-	74,000
Oct 7, 2026	0.44	0.44	0.44	0.44	0.44	-	2,000
Oct 6, 2026	0.44	0.44	0.44	0.44	0.44	-	2,000
Oct 5, 2026	0.44	0.44	0.44	0.44	0.44	-	2,552
Oct 2, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Sep 30, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Sep 29, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Sep 28, 2026	0.43	0.43	0.43	0.44	0.44	0.48%	26,000
Sep 25, 2026	0.46	0.46	0.45	0.45	0.44	-	284,000
Sep 24, 2026	0.45	0.45	0.45	0.45	0.44	-	574,000
Sep 23, 2026	0.45	0.45	0.45	0.45	0.44	-	154,000
Sep 22, 2026	0.45	0.45	0.45	0.45	0.44	-	-
Sep 21, 2026	0.45	0.45	0.45	0.45	0.44	-	-
Sep 18, 2026	0.45	0.45	0.45	0.45	0.44	-	-
Sep 17, 2026	0.45	0.45	0.45	0.45	0.44	-	-
Sep 16, 2026	0.45	0.45	0.45	0.45	0.44	-	324,000
Sep 15, 2026	0.45	0.45	0.45	0.45	0.44	-	-
Sep 14, 2026	0.45	0.45	0.45	0.45	0.44	-	-
Sep 11, 2026	0.48	0.48	0.45	0.45	0.44	-	160,000
Sep 10, 2026	0.45	0.45	0.45	0.45	0.44	-	366,000
Sep 9, 2026	0.45	0.45	0.45	0.45	0.44	-	200,000
Sep 8, 2026	0.46	0.46	0.45	0.45	0.44	-1.10%	268,000
Sep 7, 2026	0.45	0.45	0.45	0.46	0.44	-	102,000
Sep 4, 2026	0.45	0.46	0.45	0.46	0.44	1.11%	8,000
Sep 3, 2026	0.45	0.45	0.45	0.45	0.44	-	-
Sep 2, 2026	0.45	0.45	0.45	0.45	0.44	-	-