Coolpad Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.61	0.61	0.60	0.61	-	-1.61%	252,500
Mar 26, 2026	0.63	0.64	0.59	0.62	0.62	-1.59%	1,888,000
Mar 25, 2026	0.63	0.67	0.62	0.63	0.63	1.61%	665,400
Mar 24, 2026	0.63	0.63	0.62	0.62	0.62	-	90,000
Mar 23, 2026	0.61	0.62	0.61	0.62	0.62	-1.59%	65,700
Mar 20, 2026	0.64	0.67	0.55	0.63	0.63	-1.56%	862,000
Mar 19, 2026	0.69	0.70	0.64	0.64	0.64	-4.48%	410,400
Mar 18, 2026	0.68	0.69	0.66	0.67	0.67	-2.90%	389,900
Mar 17, 2026	0.65	0.69	0.64	0.69	0.69	9.52%	678,000
Mar 16, 2026	0.63	0.65	0.62	0.63	0.63	-1.56%	99,250
Mar 13, 2026	0.63	0.64	0.62	0.64	0.64	-1.54%	260,000
Mar 12, 2026	0.66	0.66	0.65	0.65	0.65	1.56%	92,200
Mar 11, 2026	0.63	0.64	0.63	0.64	0.64	-3.03%	20,800
Mar 10, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	385,329
Mar 9, 2026	0.65	0.66	0.64	0.65	0.65	-	208,890
Mar 6, 2026	0.64	0.64	0.64	0.65	0.65	3.17%	13,900
Mar 5, 2026	0.63	0.66	0.62	0.63	0.63	-	208,600
Mar 4, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	316,300
Mar 3, 2026	0.67	0.68	0.64	0.64	0.64	-1.54%	266,000
Mar 2, 2026	0.66	0.66	0.63	0.65	0.65	-1.52%	228,020
Feb 27, 2026	0.69	0.70	0.66	0.66	0.66	-4.35%	331,500
Feb 26, 2026	0.68	0.73	0.68	0.69	0.69	6.15%	1,370,000
Feb 25, 2026	0.65	0.66	0.64	0.65	0.65	-	43,650
Feb 24, 2026	0.63	0.65	0.62	0.65	0.65	3.17%	109,000
Feb 23, 2026	0.63	0.66	0.63	0.63	0.63	-	162,800
Feb 20, 2026	0.61	0.63	0.61	0.63	0.63	-1.56%	132,400
Feb 16, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	84,300
Feb 13, 2026	0.65	0.66	0.60	0.66	0.66	1.54%	1,200,400
Feb 12, 2026	0.67	0.67	0.65	0.65	0.65	-2.99%	150,200
Feb 11, 2026	0.67	0.69	0.66	0.67	0.67	-2.90%	400,000
Feb 10, 2026	0.67	0.69	0.67	0.69	0.69	2.99%	144,000
Feb 9, 2026	0.68	0.70	0.65	0.67	0.67	-2.90%	642,300
Feb 6, 2026	0.66	0.69	0.65	0.69	0.69	2.99%	546,100
Feb 5, 2026	0.68	0.69	0.66	0.67	0.67	-1.47%	1,071,800
Feb 4, 2026	0.71	0.72	0.68	0.68	0.68	-6.85%	2,448,750
Feb 3, 2026	0.74	0.74	0.72	0.73	0.73	-2.67%	420,700
Feb 2, 2026	0.76	0.78	0.73	0.75	0.75	-1.32%	375,920
Jan 30, 2026	0.77	0.79	0.76	0.76	0.76	-5.00%	276,000
Jan 29, 2026	0.73	0.82	0.73	0.80	0.80	9.59%	1,733,500
Jan 28, 2026	0.72	0.75	0.71	0.73	0.73	1.39%	416,300
Jan 27, 2026	0.74	0.75	0.69	0.72	0.72	-2.70%	6,965,000
Jan 26, 2026	0.76	0.78	0.74	0.74	0.74	-6.33%	870,400
Jan 23, 2026	0.81	0.81	0.75	0.79	0.79	-	1,385,800
Jan 22, 2026	0.79	0.81	0.78	0.79	0.79	-	390,700
Jan 21, 2026	0.78	0.79	0.75	0.79	0.79	-2.47%	357,000
Jan 20, 2026	0.79	0.81	0.77	0.81	0.81	1.25%	370,910
Jan 19, 2026	0.82	0.82	0.76	0.80	0.80	-3.61%	2,273,400
Jan 16, 2026	0.86	0.88	0.77	0.83	0.83	-4.60%	2,473,500
Jan 15, 2026	0.91	0.91	0.85	0.87	0.87	-4.40%	3,070,550
Jan 14, 2026	0.94	0.95	0.90	0.91	0.91	-2.15%	1,303,025