Coolpad Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	0.37	0.41	0.37	0.40	0.40	6.67%	597,208
Oct 23, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	322,500
Oct 22, 2026	0.40	0.41	0.38	0.38	0.38	-3.80%	1,202,550
Oct 21, 2026	0.42	0.43	0.38	0.40	0.40	-5.95%	1,515,800
Oct 20, 2026	0.45	0.45	0.37	0.42	0.42	-5.62%	7,102,000
Oct 16, 2026	0.46	0.47	0.45	0.45	0.45	-4.30%	52,000
Oct 15, 2026	0.47	0.47	0.44	0.47	0.47	-5.10%	904,000
Oct 14, 2026	0.48	0.49	0.48	0.49	0.49	1.03%	493,230
Oct 13, 2026	0.51	0.51	0.48	0.49	0.49	-3.96%	1,840,000
Oct 12, 2026	0.50	0.51	0.50	0.51	0.51	3.06%	52,200
Oct 9, 2026	0.49	0.49	0.49	0.49	0.49	1.03%	1,000
Oct 8, 2026	0.49	0.49	0.49	0.49	0.49	-1.02%	132,600
Oct 7, 2026	0.49	0.49	0.49	0.49	0.49	-1.01%	96,200
Oct 6, 2026	0.52	0.52	0.49	0.50	0.50	2.06%	430,450
Oct 5, 2026	0.48	0.51	0.48	0.49	0.49	-1.02%	272,645
Oct 2, 2026	0.50	0.50	0.49	0.49	0.49	-2.97%	196,800
Sep 30, 2026	0.50	0.52	0.50	0.51	0.51	-	190,962
Sep 29, 2026	0.52	0.52	0.50	0.51	0.51	-	142,675
Sep 28, 2026	0.49	0.55	0.48	0.51	0.51	3.06%	401,400
Sep 25, 2026	0.49	0.49	0.48	0.49	0.49	-1.01%	126,300
Sep 24, 2026	0.49	0.51	0.48	0.50	0.50	1.02%	268,800
Sep 23, 2026	0.52	0.52	0.47	0.49	0.49	-6.67%	1,181,300
Sep 22, 2026	0.52	0.53	0.51	0.53	0.53	7.14%	423,750
Sep 21, 2026	0.48	0.52	0.48	0.49	0.49	-4.85%	349,900
Sep 18, 2026	0.52	0.54	0.51	0.52	0.52	0.98%	353,600
Sep 17, 2026	0.51	0.51	0.51	0.51	0.51	-	-
Sep 16, 2026	0.47	0.52	0.47	0.51	0.51	4.08%	407,175
Sep 15, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	550,000
Sep 14, 2026	0.49	0.50	0.47	0.50	0.50	6.38%	814,400
Sep 11, 2026	0.49	0.49	0.40	0.47	0.47	-6.00%	6,524,000
Sep 10, 2026	0.49	0.53	0.49	0.50	0.50	4.17%	3,771,502
Sep 9, 2026	0.53	0.53	0.48	0.48	0.48	-8.57%	1,459,600
Sep 8, 2026	0.53	0.55	0.52	0.53	0.53	-7.89%	1,022,400
Sep 7, 2026	0.56	0.57	0.52	0.57	0.57	1.79%	1,017,337
Sep 4, 2026	0.57	0.58	0.56	0.56	0.56	0.90%	302,001
Sep 3, 2026	0.59	0.59	0.56	0.56	0.56	-5.13%	550,400
Sep 2, 2026	0.60	0.61	0.59	0.59	0.59	-2.50%	884,000
Sep 1, 2026	0.64	0.64	0.59	0.60	0.60	-5.51%	1,124,000
Aug 31, 2026	0.67	0.67	0.63	0.64	0.64	-4.51%	2,503,160
Aug 28, 2026	0.68	0.69	0.65	0.67	0.67	2.31%	1,059,075
Aug 27, 2026	0.66	0.67	0.65	0.65	0.65	-	216,000
Aug 26, 2026	0.62	0.68	0.62	0.65	0.65	-0.76%	316,000
Aug 25, 2026	0.64	0.67	0.64	0.66	0.66	-3.68%	685,800
Aug 24, 2026	0.67	0.70	0.65	0.68	0.68	2.26%	768,000
Aug 21, 2026	0.69	0.72	0.66	0.67	0.67	-3.62%	1,904,100
Aug 20, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	2,185,565
Aug 19, 2026	0.71	0.73	0.66	0.71	0.71	-2.74%	4,092,000
Aug 18, 2026	0.74	0.75	0.72	0.73	0.73	-	1,319,200
Aug 17, 2026	0.69	0.73	0.69	0.73	0.73	5.80%	2,158,100
Aug 14, 2026	0.69	0.70	0.69	0.69	0.69	-1.43%	232,000