Coolpad Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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