Coolpad Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.04	1.05	0.91	0.99	0.99	-1.00%	2,649,650
May 29, 2026	0.90	1.11	0.90	1.00	1.00	13.64%	11,084,316
May 28, 2026	0.82	0.89	0.81	0.88	0.88	7.32%	1,214,650
May 27, 2026	0.85	0.85	0.82	0.82	0.82	-1.20%	435,900
May 26, 2026	0.80	0.84	0.79	0.83	0.83	2.47%	492,500
May 22, 2026	0.82	0.86	0.80	0.81	0.81	-3.57%	436,100
May 21, 2026	0.80	0.85	0.78	0.84	0.84	3.70%	481,000
May 20, 2026	0.81	0.84	0.78	0.81	0.81	-	521,900
May 19, 2026	0.82	0.82	0.76	0.81	0.81	3.85%	1,065,838
May 18, 2026	0.74	0.78	0.72	0.78	0.78	9.86%	1,235,860
May 15, 2026	0.71	0.72	0.69	0.71	0.71	-	504,600
May 14, 2026	0.72	0.76	0.70	0.71	0.71	1.43%	836,720
May 13, 2026	0.70	0.72	0.69	0.70	0.70	-	721,330
May 12, 2026	0.70	0.75	0.70	0.70	0.70	-	358,600
May 11, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	236,700
May 8, 2026	0.73	0.75	0.73	0.73	0.73	-	209,720
May 7, 2026	0.73	0.77	0.72	0.73	0.73	2.82%	1,085,300
May 6, 2026	0.67	0.73	0.67	0.71	0.71	7.58%	1,763,500
May 5, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	135,000
May 4, 2026	0.69	0.69	0.66	0.67	0.67	-2.90%	100,000
Apr 30, 2026	0.68	0.70	0.67	0.69	0.69	6.15%	328,000
Apr 29, 2026	0.65	0.68	0.64	0.65	0.65	1.56%	1,917,800
Apr 28, 2026	0.67	0.69	0.64	0.64	0.64	-3.03%	852,000
Apr 27, 2026	0.70	0.70	0.61	0.66	0.66	-4.35%	335,000
Apr 24, 2026	0.67	0.69	0.67	0.69	0.69	1.47%	28,300
Apr 23, 2026	0.65	0.68	0.65	0.68	0.68	1.49%	195,080
Apr 22, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	215,800
Apr 21, 2026	0.70	0.70	0.66	0.68	0.68	-1.45%	572,000
Apr 20, 2026	0.72	0.73	0.68	0.69	0.69	-2.82%	404,810
Apr 17, 2026	0.68	0.73	0.68	0.71	0.71	5.97%	387,300
Apr 16, 2026	0.68	0.69	0.67	0.67	0.67	3.08%	1,227,850
Apr 15, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	16,550
Apr 14, 2026	0.66	0.68	0.64	0.64	0.64	-	591,500
Apr 13, 2026	0.64	0.68	0.64	0.64	0.64	1.59%	581,175
Apr 10, 2026	0.65	0.66	0.62	0.63	0.63	-1.56%	531,400
Apr 9, 2026	0.64	0.66	0.64	0.64	0.64	-	140,250
Apr 8, 2026	0.61	0.65	0.61	0.64	0.64	6.67%	3,841,300
Apr 2, 2026	0.60	0.62	0.60	0.60	0.60	-1.64%	405,900
Apr 1, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	13,250
Mar 31, 2026	0.63	0.63	0.59	0.59	0.59	-1.67%	289,330
Mar 30, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	94,400
Mar 27, 2026	0.61	0.63	0.60	0.62	0.62	-	366,100
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