Cookpad Inc. (CKPDY)
OTCMKTS · Delayed Price · Currency is USD
0.9200
-0.0930 (-9.18%)
At close: Oct 31, 2025
Cookpad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -9.18% | 427 |
| Oct 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -8.74% | 427 |
| Mar 27, 2025 | 1.00 | 1.11 | 1.00 | 1.11 | 1.11 | 38.75% | 1,200 |
| Jan 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.02% | 105 |
| Jan 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -36.68% | 1,000 |
| Mar 28, 2024 | 1.04 | 1.42 | 1.04 | 1.42 | 1.42 | 124.90% | 300 |
| Nov 1, 2023 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -24.82% | 1,516 |
| Oct 6, 2023 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -22.95% | 2,000 |
| Jun 27, 2023 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 635 |
| Jun 26, 2023 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -13.39% | 200 |
| Dec 22, 2022 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -35.20% | 100 |
| May 6, 2022 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -13.66% | 250 |
| Mar 16, 2022 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 7.08% | 640 |
| Jan 26, 2022 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.42% | 173 |
| Nov 16, 2021 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.13% | 104 |
| Jul 20, 2021 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.33% | 1,000 |
| Jul 16, 2021 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 2.74% | 1,000 |
| Jul 15, 2021 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -8.37% | 1,205 |
| Jun 14, 2021 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -4.40% | 200 |
| Jun 4, 2021 | 2.49 | 2.50 | 2.49 | 2.50 | 2.50 | 6.84% | 2,105 |
| May 28, 2021 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -6.02% | 1,240 |
| May 18, 2021 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 7.79% | 169 |
| May 17, 2021 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -1.70% | 100 |
| May 12, 2021 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -15.62% | 500 |
| Apr 27, 2021 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.54% | 104 |
| Apr 26, 2021 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.81% | 430 |
| Mar 31, 2021 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -2.66% | 355 |
| Mar 2, 2021 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -1.74% | 250 |
| Feb 22, 2021 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.00% | 250 |
| Feb 19, 2021 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 5.61% | 100 |
| Feb 12, 2021 | 3.03 | 3.03 | 2.85 | 2.85 | 2.85 | -4.04% | 225 |
| Jan 19, 2021 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -16.10% | 500 |
| Nov 6, 2020 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.58% | 1,259 |
| Sep 22, 2020 | 3.69 | 3.71 | 3.69 | 3.71 | 3.71 | - | 255 |
| Sep 16, 2020 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | 250 |
| Aug 19, 2020 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 9.88% | 793 |
| Aug 7, 2020 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 10.61% | 100 |
| Jun 18, 2020 | 3.36 | 3.37 | 3.11 | 3.11 | 3.11 | 0.97% | 1,567 |
| May 8, 2020 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 13.65% | 572 |
| Feb 26, 2020 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 9.72% | 100 |
| Mar 28, 2019 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -4.63% | 100 |
| Feb 8, 2019 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -37.89% | 100 |
| Aug 9, 2018 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.57% | 2,440 |
| Jul 6, 2018 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.18% | 1,696 |
| Jul 5, 2018 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -20.64% | 1,000 |
| May 21, 2018 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.37% | 277 |
| May 10, 2018 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | -10.54% | 9,523 |
| Apr 20, 2018 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 3.10% | 200 |
| Apr 19, 2018 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.62% | 200 |