Coolpad Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.67	0.73	0.67	0.70	0.70	4.48%	801,300
Jul 30, 2026	0.76	0.76	0.60	0.67	0.67	-11.84%	2,765,600
Jul 29, 2026	0.73	0.80	0.73	0.76	0.76	2.70%	749,300
Jul 28, 2026	0.83	0.83	0.74	0.74	0.74	-3.90%	297,550
Jul 27, 2026	0.79	0.80	0.77	0.77	0.77	-	732,000
Jul 24, 2026	0.77	0.82	0.77	0.77	0.77	-	734,300
Jul 23, 2026	0.80	0.80	0.77	0.77	0.77	-1.28%	272,400
Jul 22, 2026	0.73	0.86	0.73	0.78	0.78	11.43%	3,004,600
Jul 21, 2026	0.70	0.77	0.70	0.70	0.70	4.48%	1,835,650
Jul 20, 2026	0.67	0.71	0.65	0.67	0.67	6.35%	1,525,800
Jul 17, 2026	0.64	0.65	0.62	0.63	0.63	-1.56%	1,140,000
Jul 16, 2026	0.65	0.67	0.64	0.64	0.64	-	2,661,800
Jul 15, 2026	0.64	0.68	0.64	0.64	0.64	-	2,240,300
Jul 14, 2026	0.68	0.72	0.64	0.64	0.64	-5.88%	2,257,400
Jul 13, 2026	0.71	0.71	0.64	0.68	0.68	3.03%	524,300
Jul 10, 2026	0.68	0.70	0.66	0.66	0.66	-2.94%	372,000
Jul 9, 2026	0.67	0.75	0.65	0.68	0.68	-1.45%	1,636,400
Jul 8, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	57,760
Jul 7, 2026	0.68	0.78	0.68	0.72	0.72	9.09%	525,400
Jul 6, 2026	0.70	0.70	0.65	0.66	0.66	-5.71%	1,544,100
Jul 3, 2026	0.74	0.76	0.70	0.70	0.70	-10.26%	380,000
Jul 2, 2026	0.63	0.79	0.62	0.78	0.78	21.88%	886,600
Jun 30, 2026	0.63	0.69	0.62	0.64	0.64	-4.48%	1,191,865
Jun 29, 2026	0.70	0.70	0.64	0.67	0.67	-4.29%	764,000
Jun 26, 2026	0.71	0.71	0.68	0.70	0.70	-5.41%	305,400
Jun 25, 2026	0.76	0.76	0.73	0.74	0.74	-1.33%	223,800
Jun 24, 2026	0.78	0.79	0.71	0.75	0.75	-3.85%	831,740
Jun 23, 2026	0.79	0.80	0.78	0.78	0.78	-	292,000
Jun 22, 2026	0.81	0.85	0.74	0.78	0.78	-1.27%	297,000
Jun 18, 2026	0.80	0.80	0.78	0.79	0.79	-4.82%	187,300
Jun 17, 2026	0.80	0.83	0.79	0.83	0.83	7.79%	472,900
Jun 16, 2026	0.82	0.82	0.77	0.77	0.77	-6.10%	524,000
Jun 15, 2026	0.83	0.83	0.81	0.82	0.82	-	236,600
Jun 12, 2026	0.85	0.86	0.81	0.82	0.82	-3.53%	230,500
Jun 11, 2026	0.80	0.89	0.77	0.85	0.85	4.94%	1,036,700
Jun 10, 2026	0.82	0.82	0.79	0.81	0.81	-1.22%	460,500
Jun 9, 2026	0.84	0.84	0.81	0.82	0.82	-3.53%	408,500
Jun 8, 2026	0.80	0.87	0.80	0.85	0.85	4.94%	846,200
Jun 5, 2026	0.86	0.86	0.80	0.81	0.81	-6.90%	687,560
Jun 4, 2026	0.92	0.92	0.86	0.87	0.87	-6.45%	914,000
Jun 3, 2026	0.94	0.99	0.91	0.93	0.93	-1.06%	1,986,800
Jun 2, 2026	1.02	1.02	0.92	0.94	0.94	-5.05%	2,704,650
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