Computime Holdings p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.48	0.48	0.48	0.48	0.46	-0.83%	200
May 15, 2026	0.48	0.48	0.48	0.48	0.47	7.56%	11,000
May 8, 2026	0.47	0.47	0.45	0.45	0.43	-1.32%	55,332
May 4, 2026	0.46	0.46	0.46	0.46	0.44	-0.87%	12,000
Apr 27, 2026	0.46	0.46	0.46	0.46	0.44	2.22%	10,000
Apr 23, 2026	0.45	0.45	0.45	0.45	0.43	-	14,500
Apr 21, 2026	0.45	0.45	0.45	0.45	0.43	-7.02%	600
Apr 17, 2026	0.48	0.48	0.48	0.48	0.47	-2.02%	1,520
Apr 14, 2026	0.49	0.49	0.49	0.49	0.48	9.78%	5,000
Apr 7, 2026	0.45	0.45	0.45	0.45	0.43	-	22,000
Mar 26, 2026	0.45	0.45	0.45	0.45	0.43	-2.17%	6,600
Mar 24, 2026	0.46	0.46	0.46	0.46	0.44	2.22%	5,000
Mar 4, 2026	0.45	0.45	0.45	0.45	0.43	-	6,000
Feb 20, 2026	0.45	0.45	0.45	0.45	0.43	-	1,200
Feb 17, 2026	0.45	0.45	0.45	0.45	0.43	-6.25%	7,756
Feb 5, 2026	0.44	0.48	0.44	0.48	0.46	9.09%	39,950
Jan 22, 2026	0.44	0.44	0.44	0.44	0.42	-	4,500
Jan 21, 2026	0.44	0.44	0.44	0.44	0.42	-	4,120
Jan 20, 2026	0.44	0.44	0.44	0.44	0.42	-	7,540
Jan 19, 2026	0.41	0.44	0.41	0.44	0.42	-	1,250
Jan 7, 2026	0.41	0.44	0.41	0.44	0.42	-	2,500
Dec 29, 2025	0.44	0.44	0.44	0.44	0.42	-	3,000
Dec 17, 2025	0.44	0.44	0.44	0.44	0.42	-	19,504
Dec 15, 2025	0.44	0.44	0.44	0.44	0.42	-	2,500