Coolpad Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.93	0.95	0.91	0.93	0.93	-	1,136,500
Jan 12, 2026	0.92	0.98	0.90	0.93	0.93	1.09%	1,301,300
Jan 9, 2026	0.92	0.93	0.89	0.92	0.92	-	970,000
Jan 8, 2026	0.93	0.96	0.91	0.92	0.92	-1.08%	916,000
Jan 7, 2026	0.98	0.98	0.91	0.93	0.93	-5.10%	870,500
Jan 6, 2026	0.96	0.98	0.93	0.98	0.98	2.08%	1,168,730
Jan 5, 2026	0.94	0.96	0.92	0.96	0.96	2.13%	850,900
Jan 2, 2026	0.96	0.96	0.94	0.94	0.94	-2.08%	560,112
Dec 31, 2025	0.93	0.96	0.92	0.96	0.96	3.23%	270,800
Dec 30, 2025	0.97	0.97	0.92	0.93	0.93	-4.12%	878,502
Dec 29, 2025	1.01	1.01	0.96	0.97	0.97	-3.96%	822,600
Dec 24, 2025	1.01	1.05	0.97	1.01	1.01	3.06%	393,204
Dec 23, 2025	1.07	1.08	0.98	0.98	0.98	-10.09%	1,681,000
Dec 22, 2025	1.11	1.11	1.06	1.09	1.09	-3.54%	998,200
Dec 19, 2025	1.12	1.18	1.12	1.13	1.13	-	476,000