ClouDr Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.41	0.41	0.38	0.40	0.40	-1.23%	844,400
Nov 10, 2026	0.41	0.45	0.40	0.41	0.41	1.25%	436,800
Nov 9, 2026	0.40	0.40	0.39	0.40	0.40	-	362,100
Nov 6, 2026	0.40	0.42	0.38	0.40	0.40	-	991,300
Nov 5, 2026	0.41	0.41	0.39	0.40	0.40	1.27%	169,300
Nov 4, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	108,589
Nov 3, 2026	0.40	0.41	0.39	0.40	0.40	-	629,400
Nov 2, 2026	0.40	0.41	0.40	0.40	0.40	-	101,100
Oct 30, 2026	0.40	0.41	0.39	0.40	0.40	-	158,800
Oct 29, 2026	0.40	0.41	0.40	0.40	0.40	-	434,100
Oct 28, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	489,860
Oct 27, 2026	0.43	0.43	0.39	0.39	0.39	-2.50%	86,100
Oct 26, 2026	0.40	0.41	0.39	0.40	0.40	-	183,600
Oct 23, 2026	0.42	0.42	0.36	0.40	0.40	-	313,000
Oct 22, 2026	0.42	0.42	0.37	0.40	0.40	-1.23%	208,700
Oct 21, 2026	0.43	0.44	0.40	0.41	0.41	-8.99%	1,292,100
Oct 20, 2026	0.45	0.45	0.42	0.45	0.45	-	58,900
Oct 16, 2026	0.47	0.47	0.41	0.45	0.45	5.95%	177,200
Oct 15, 2026	0.43	0.44	0.41	0.42	0.42	-1.18%	138,800
Oct 14, 2026	0.43	0.45	0.43	0.43	0.43	-1.16%	10,200
Oct 13, 2026	0.48	0.48	0.40	0.43	0.43	-3.37%	314,100
Oct 12, 2026	0.48	0.50	0.45	0.45	0.45	-10.10%	1,097,600
Oct 9, 2026	0.48	0.50	0.48	0.50	0.50	-1.98%	196,800
Oct 8, 2026	0.48	0.52	0.48	0.51	0.51	3.06%	133,200
Oct 7, 2026	0.49	0.52	0.49	0.49	0.49	-2.00%	54,800
Oct 6, 2026	0.52	0.52	0.47	0.50	0.50	1.01%	101,300
Oct 5, 2026	0.47	0.56	0.47	0.50	0.50	5.32%	123,500
Oct 2, 2026	0.53	0.53	0.46	0.47	0.47	-	21,700
Sep 30, 2026	0.46	0.52	0.46	0.47	0.47	2.17%	21,500
Sep 29, 2026	0.45	0.46	0.45	0.46	0.46	-	67,300
Sep 28, 2026	0.47	0.48	0.46	0.46	0.46	-3.16%	3,400
Sep 25, 2026	0.46	0.48	0.45	0.48	0.48	3.26%	5,000
Sep 24, 2026	0.46	0.47	0.46	0.46	0.46	-	98,000
Sep 23, 2026	0.47	0.49	0.46	0.46	0.46	-4.17%	617,200
Sep 22, 2026	0.49	0.50	0.46	0.48	0.48	-	152,000
Sep 21, 2026	0.49	0.55	0.46	0.48	0.48	-2.04%	201,200
Sep 18, 2026	0.50	0.51	0.48	0.49	0.49	-3.92%	344,000
Sep 17, 2026	0.50	0.51	0.49	0.51	0.51	2.00%	15,500
Sep 16, 2026	0.50	0.52	0.50	0.50	0.50	-2.91%	14,400
Sep 15, 2026	0.50	0.52	0.49	0.52	0.52	0.98%	451,300
Sep 14, 2026	0.51	0.53	0.50	0.51	0.51	-	146,300
Sep 11, 2026	0.50	0.51	0.50	0.51	0.51	0.99%	89,200
Sep 10, 2026	0.50	0.52	0.50	0.51	0.51	-0.98%	17,800
Sep 9, 2026	0.50	0.54	0.50	0.51	0.51	2.00%	22,000
Sep 8, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	13,100
Sep 7, 2026	0.50	0.50	0.49	0.49	0.49	-	63,637
Sep 4, 2026	0.49	0.51	0.49	0.49	0.49	-2.97%	26,700
Sep 3, 2026	0.50	0.53	0.49	0.51	0.51	1.00%	19,700
Sep 2, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	16,000
Sep 1, 2026	0.51	0.56	0.50	0.50	0.50	-2.94%	252,200