ClouDr Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.69	0.70	0.67	0.70	0.70	1.45%	778,800
Mar 26, 2026	0.65	0.73	0.65	0.69	0.69	6.15%	698,300
Mar 25, 2026	0.58	0.65	0.57	0.65	0.65	8.33%	1,147,400
Mar 24, 2026	0.55	0.61	0.54	0.60	0.60	3.45%	788,900
Mar 23, 2026	0.58	0.59	0.52	0.58	0.58	-3.33%	1,136,554
Mar 20, 2026	0.60	0.60	0.55	0.60	0.60	-	1,016,800
Mar 19, 2026	0.64	0.64	0.57	0.60	0.60	-6.25%	1,003,700
Mar 18, 2026	0.64	0.64	0.62	0.64	0.64	-	466,700
Mar 17, 2026	0.64	0.65	0.62	0.64	0.64	-1.54%	426,000
Mar 16, 2026	0.65	0.66	0.62	0.65	0.65	-	171,000
Mar 13, 2026	0.67	0.67	0.64	0.65	0.65	-2.99%	131,700
Mar 12, 2026	0.68	0.68	0.64	0.67	0.67	-1.47%	307,600
Mar 11, 2026	0.65	0.68	0.63	0.68	0.68	3.03%	720,400
Mar 10, 2026	0.68	0.68	0.65	0.66	0.66	-2.94%	751,600
Mar 9, 2026	0.68	0.70	0.65	0.68	0.68	-	370,500
Mar 6, 2026	0.71	0.71	0.67	0.68	0.68	-2.86%	1,509,100
Mar 5, 2026	0.76	0.76	0.70	0.70	0.70	-5.41%	534,100
Mar 4, 2026	0.75	0.75	0.69	0.74	0.74	-	443,700
Mar 3, 2026	0.74	0.75	0.68	0.74	0.74	-	870,300
Mar 2, 2026	0.79	0.79	0.71	0.74	0.74	-3.90%	1,237,600
Feb 27, 2026	0.75	0.77	0.67	0.77	0.77	2.67%	1,172,400
Feb 26, 2026	0.82	0.82	0.71	0.75	0.75	-8.54%	1,865,600
Feb 25, 2026	0.81	0.83	0.80	0.82	0.82	-	881,430
Feb 24, 2026	0.84	0.85	0.79	0.82	0.82	-3.53%	2,339,900
Feb 23, 2026	0.85	0.85	0.83	0.85	0.85	-	280,100
Feb 20, 2026	0.87	0.87	0.83	0.85	0.85	-2.30%	346,300
Feb 16, 2026	0.87	0.87	0.85	0.87	0.87	-	254,500
Feb 13, 2026	0.87	0.88	0.85	0.87	0.87	-1.14%	478,300
Feb 12, 2026	0.87	0.88	0.85	0.88	0.88	1.15%	615,000
Feb 11, 2026	0.86	0.88	0.86	0.87	0.87	-1.14%	372,300
Feb 10, 2026	0.89	0.89	0.86	0.88	0.88	-	662,900
Feb 9, 2026	0.89	0.92	0.86	0.88	0.88	-	191,300
Feb 6, 2026	0.87	0.88	0.85	0.88	0.88	1.15%	694,000
Feb 5, 2026	0.88	0.93	0.87	0.87	0.87	-4.40%	410,600
Feb 4, 2026	0.92	0.94	0.88	0.91	0.91	-1.09%	186,300
Feb 3, 2026	0.88	0.94	0.87	0.92	0.92	6.98%	1,096,900
Feb 2, 2026	0.88	0.90	0.85	0.86	0.86	-2.27%	1,581,400
Jan 30, 2026	0.93	0.93	0.87	0.88	0.88	-5.38%	1,437,300
Jan 29, 2026	0.98	0.98	0.93	0.93	0.93	-5.10%	1,230,700
Jan 28, 2026	0.97	0.98	0.93	0.98	0.98	1.03%	869,900
Jan 27, 2026	0.97	1.01	0.96	0.97	0.97	2.11%	1,814,700
Jan 26, 2026	0.98	0.99	0.95	0.95	0.95	-5.00%	1,198,600
Jan 23, 2026	0.98	1.00	0.96	1.00	1.00	2.04%	901,500
Jan 22, 2026	0.98	1.00	0.98	0.98	0.98	-2.00%	1,055,800
Jan 21, 2026	1.00	1.00	0.98	1.00	1.00	-	399,300
Jan 20, 2026	1.01	1.02	0.99	1.00	1.00	-1.96%	513,000
Jan 19, 2026	1.01	1.03	1.01	1.02	1.02	-	357,700
Jan 16, 2026	1.02	1.02	1.00	1.02	1.02	0.99%	214,700
Jan 15, 2026	1.03	1.04	0.98	1.01	1.01	-4.72%	3,174,900
Jan 14, 2026	1.04	1.08	1.04	1.06	1.06	4.95%	1,545,400