Coolpad Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	0.70	0.72	0.69	0.70	0.70	-2.78%	376,000
Aug 12, 2026	0.70	0.73	0.69	0.72	0.72	-	257,600
Aug 11, 2026	0.72	0.72	0.70	0.72	0.72	1.41%	182,400
Aug 10, 2026	0.69	0.71	0.69	0.71	0.71	-	174,600
Aug 7, 2026	0.76	0.76	0.71	0.71	0.71	-4.70%	20,000
Aug 6, 2026	0.72	0.75	0.67	0.75	0.75	2.05%	578,800
Aug 5, 2026	0.69	0.73	0.68	0.73	0.73	7.35%	116,400
Aug 4, 2026	0.68	0.70	0.68	0.68	0.68	-	58,700
Aug 3, 2026	0.72	0.73	0.68	0.68	0.68	-2.86%	220,000
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