ClouDr Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.47	0.49	0.46	0.49	0.49	1.03%	810,800
Jul 30, 2026	0.50	0.50	0.47	0.49	0.49	-3.00%	241,200
Jul 29, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	286,500
Jul 28, 2026	0.52	0.55	0.50	0.51	0.51	-1.92%	254,600
Jul 27, 2026	0.53	0.53	0.49	0.52	0.52	-1.89%	353,200
Jul 24, 2026	0.50	0.53	0.49	0.53	0.53	3.92%	185,600
Jul 23, 2026	0.52	0.55	0.50	0.51	0.51	-1.92%	85,300
Jul 22, 2026	0.50	0.56	0.49	0.52	0.52	-	281,800
Jul 21, 2026	0.50	0.52	0.50	0.52	0.52	-	7,700
Jul 20, 2026	0.52	0.53	0.50	0.52	0.52	-1.89%	210,500
Jul 17, 2026	0.50	0.53	0.49	0.53	0.53	3.92%	282,900
Jul 16, 2026	0.52	0.52	0.49	0.51	0.51	-3.77%	431,500
Jul 15, 2026	0.52	0.53	0.51	0.53	0.53	1.92%	8,000
Jul 14, 2026	0.52	0.54	0.50	0.52	0.52	-3.70%	923,300
Jul 13, 2026	0.53	0.55	0.52	0.54	0.54	-3.57%	137,200
Jul 10, 2026	0.52	0.57	0.50	0.56	0.56	3.70%	81,200
Jul 9, 2026	0.57	0.57	0.54	0.54	0.54	-5.26%	152,600
Jul 8, 2026	0.55	0.58	0.53	0.57	0.57	3.64%	106,100
Jul 7, 2026	0.54	0.58	0.51	0.55	0.55	-1.79%	489,200
Jul 6, 2026	0.54	0.56	0.52	0.56	0.56	-	5,700
Jul 3, 2026	0.55	0.57	0.55	0.56	0.56	-1.75%	9,700
Jul 2, 2026	0.54	0.57	0.53	0.57	0.57	1.79%	191,400
Jun 30, 2026	0.51	0.56	0.51	0.56	0.56	-3.45%	113,700
Jun 29, 2026	0.59	0.58	0.58	0.58	0.58	-1.69%	29,900
Jun 26, 2026	0.52	0.59	0.49	0.59	0.59	11.32%	328,300
Jun 25, 2026	0.54	0.55	0.50	0.53	0.53	-1.85%	97,900
Jun 24, 2026	0.55	0.55	0.51	0.54	0.54	1.89%	261,600
Jun 23, 2026	0.54	0.55	0.51	0.53	0.53	-5.36%	197,600
Jun 22, 2026	0.55	0.55	0.52	0.56	0.56	-1.75%	306,400
Jun 18, 2026	0.58	0.58	0.56	0.57	0.57	1.79%	139,200
Jun 17, 2026	0.60	0.60	0.54	0.56	0.56	-6.67%	539,600
Jun 16, 2026	0.61	0.62	0.59	0.60	0.60	-3.23%	161,700
Jun 15, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	25,800
Jun 12, 2026	0.61	0.61	0.59	0.61	0.61	-	145,200
Jun 11, 2026	0.61	0.64	0.58	0.61	0.61	-	178,900
Jun 10, 2026	0.60	0.61	0.58	0.61	0.61	1.67%	231,900
Jun 9, 2026	0.59	0.61	0.58	0.60	0.60	-	86,500
Jun 8, 2026	0.59	0.60	0.59	0.60	0.60	-1.64%	271,100
Jun 5, 2026	0.60	0.62	0.58	0.61	0.61	5.17%	436,000
Jun 4, 2026	0.65	0.65	0.58	0.58	0.58	-10.77%	1,133,700
Jun 3, 2026	0.65	0.65	0.62	0.65	0.65	-	634,800
Jun 2, 2026	0.63	0.68	0.62	0.65	0.65	1.56%	144,200
Jun 1, 2026	0.63	0.64	0.60	0.64	0.64	1.59%	183,900
May 29, 2026	0.63	0.65	0.60	0.63	0.63	-	57,500
May 28, 2026	0.67	0.68	0.62	0.63	0.63	-8.70%	602,000
May 27, 2026	0.70	0.70	0.67	0.69	0.69	-2.82%	354,400
May 26, 2026	0.69	0.71	0.68	0.71	0.71	-1.39%	514,700
May 22, 2026	0.66	0.72	0.66	0.72	0.72	1.41%	314,400
May 21, 2026	0.68	0.72	0.68	0.71	0.71	4.41%	44,700
May 20, 2026	0.69	0.71	0.66	0.68	0.68	-1.45%	152,100