Coolpad Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	0.70	0.70	0.61	0.66	0.66	-4.35%	335,000
Apr 24, 2026	0.67	0.69	0.67	0.69	0.69	1.47%	28,300
Apr 23, 2026	0.65	0.68	0.65	0.68	0.68	1.49%	195,080
Apr 22, 2026	0.68	0.68	0.65	0.67	0.67	-1.47%	215,800
Apr 21, 2026	0.70	0.70	0.66	0.68	0.68	-1.45%	572,000
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