Coolpad Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	0.63	0.65	0.62	0.63	0.63	-1.56%	99,250
Mar 13, 2026	0.63	0.64	0.62	0.64	0.64	-1.54%	260,000
Mar 12, 2026	0.66	0.66	0.65	0.65	0.65	1.56%	92,200
Mar 11, 2026	0.63	0.64	0.63	0.64	0.64	-3.03%	20,800
Mar 10, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	385,329
Mar 9, 2026	0.65	0.66	0.64	0.65	0.65	-	208,890
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