ClouDr Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.59	0.60	0.59	0.60	-	-1.64%	231,100
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
May 19, 2026	0.70	0.70	0.67	0.69	0.69	-1.43%	58,600
May 18, 2026	0.68	0.72	0.67	0.70	0.70	2.94%	753,100
May 15, 2026	0.75	0.75	0.68	0.68	0.68	-9.33%	98,400
May 14, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	41,400
May 13, 2026	0.72	0.79	0.72	0.76	0.76	5.56%	950,300
May 12, 2026	0.74	0.75	0.72	0.72	0.72	-2.70%	36,200
May 11, 2026	0.75	0.76	0.73	0.74	0.74	-1.33%	276,100
May 8, 2026	0.73	0.77	0.71	0.75	0.75	2.74%	216,000
May 7, 2026	0.70	0.76	0.70	0.73	0.73	4.29%	177,100
May 6, 2026	0.73	0.73	0.68	0.70	0.70	-	171,100
May 5, 2026	0.70	0.71	0.69	0.70	0.70	-	69,100
May 4, 2026	0.72	0.76	0.70	0.70	0.70	-	110,900
Apr 30, 2026	0.68	0.78	0.68	0.70	0.70	-	822,600
Apr 29, 2026	0.67	0.70	0.65	0.70	0.70	-	190,200
Apr 28, 2026	0.68	0.70	0.68	0.70	0.70	1.45%	13,300
Apr 27, 2026	0.71	0.71	0.68	0.69	0.69	-	10,600
Apr 24, 2026	0.69	0.69	0.66	0.69	0.69	-	164,200
Apr 23, 2026	0.69	0.69	0.68	0.69	0.69	-	25,700
Apr 22, 2026	0.72	0.72	0.66	0.69	0.69	-1.43%	525,100
Apr 21, 2026	0.68	0.70	0.68	0.70	0.70	-	172,200
Apr 20, 2026	0.67	0.70	0.67	0.70	0.70	-	7,800
Apr 17, 2026	0.70	0.70	0.69	0.70	0.70	-	50,800
Apr 16, 2026	0.70	0.70	0.69	0.70	0.70	-	196,600
Apr 15, 2026	0.72	0.72	0.69	0.70	0.70	-	249,708
Apr 14, 2026	0.70	0.71	0.67	0.70	0.70	-	283,900
Apr 13, 2026	0.70	0.71	0.69	0.70	0.70	-	86,300
Apr 10, 2026	0.69	0.72	0.68	0.70	0.70	1.45%	251,200
Apr 9, 2026	0.74	0.74	0.69	0.69	0.69	-4.17%	192,800
Apr 8, 2026	0.75	0.74	0.69	0.72	0.72	-	646,500
Apr 2, 2026	0.71	0.72	0.66	0.72	0.72	2.86%	408,861
Apr 1, 2026	0.69	0.71	0.66	0.70	0.70	1.45%	153,900
Mar 31, 2026	0.71	0.71	0.64	0.69	0.69	-4.17%	221,200
Mar 30, 2026	0.63	0.73	0.63	0.72	0.72	2.86%	211,300
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