Dark

CKPDY
COOKPAD INC UNSP/ADR
stock OTC

Inactive

Jul 20, 2021

2.22USD-1.329%(-0.03)1,000

Pre-market

0.00USD-100.000%(-2.25)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-20	2.2200	2.2200	2.2200	2.2200	-1.329%	1,000	0.000%
2021-07-16	2.2499	2.2499	2.2499	2.2499	+2.735%	1,000	-1.329%
2021-07-15	2.1900	2.1900	2.1900	2.1900	-8.368%	1,205	+1.370%
2021-06-14	2.3900	2.3900	2.3900	2.3900	-4.400%	200	-7.113%
2021-06-04	2.4900	2.5000	2.4900	2.5000	+6.838%	2,105	-11.200%
2021-05-28	2.3400	2.3400	2.3400	2.3400	-6.024%	1,240	-5.128%
2021-05-18	2.4900	2.4900	2.4900	2.4900	+7.792%	169	-10.843%
2021-05-17	2.3100	2.3100	2.3100	2.3100	-1.698%	100	-3.896%
2021-05-12	2.3499	2.3499	2.3499	2.3499	-15.623%	500	-5.528%
2021-04-27	2.7850	2.7850	2.7850	2.7850	+0.542%	104	-20.287%
2021-04-26	2.7700	2.7700	2.7700	2.7700	-2.807%	430	-19.856%
2021-03-31	2.8500	2.8500	2.8500	2.8500	-2.664%	355	-22.105%
2021-03-02	2.9280	2.9280	2.9280	2.9280	-1.745%	250	-24.180%
2021-02-22	2.9800	2.9800	2.9800	2.9800	-0.997%	250	-25.503%
2021-02-19	3.0100	3.0100	3.0100	3.0100	+5.614%	100	-26.246%
2021-02-12	3.0300	3.0300	2.8500	2.8500	-4.040%	225	-22.105%
2021-01-19	2.9700	2.9700	2.9700	2.9700	-16.102%	500	-25.253%
2020-11-06	3.5400	3.5400	3.5400	3.5400	-4.582%	1,259	-37.288%
2020-09-22	3.6900	3.7100	3.6900	3.7100	0.000%	255	-40.162%
2020-09-16	3.7100	3.7100	3.7100	3.7100	-1.852%	250	-40.162%
2020-08-19	3.7800	3.7800	3.7800	3.7800	+9.884%	793	-41.270%
2020-08-07	3.4400	3.4400	3.4400	3.4400	+10.611%	100	-35.465%
2020-06-18	3.3600	3.3700	3.1100	3.1100	+0.974%	1,567	-28.617%
2020-05-08	3.0800	3.0800	3.0800	3.0800	+13.653%	572	-27.922%
2020-02-26	2.7100	2.7100	2.7100	2.7100	+9.717%	100	-18.081%
2019-03-28	2.4700	2.4700	2.4700	2.4700	-4.633%	100	-10.121%
2019-02-08	2.5900	2.5900	2.5900	2.5900	-37.890%	100	-14.286%
2018-08-09	4.1700	4.1700	4.1700	4.1700	-2.570%	2,440	-46.763%
2018-07-06	4.2800	4.2800	4.2800	4.2800	+1.182%	1,696	-48.131%
2018-07-05	4.2300	4.2300	4.2300	4.2300	-20.638%	1,000	-47.518%
2018-05-21	5.3300	5.3300	5.3300	5.3300	-0.374%	277	-58.349%
2018-05-10	5.3800	5.3800	5.3500	5.3500	-10.535%	9,523	-58.505%
2018-04-20	5.9800	5.9800	5.9800	5.9800	+3.103%	200	-62.876%
2018-04-19	5.8000	5.8000	5.8000	5.8000	+6.618%	200	-61.724%
2018-02-27	5.4500	5.4500	5.4400	5.4400	-0.548%	538	-59.191%
2017-12-19	5.4700	5.4700	5.4700	5.4700	-31.625%	119	-59.415%
2017-08-09	8.0000	8.0000	8.0000	8.0000	-0.374%	200	-72.250%
2017-07-24	8.0300	8.0300	8.0300	8.0300	-0.496%	565	-72.354%
2017-07-20	8.0700	8.0700	8.0700	8.0700	+0.124%	150	-72.491%
2017-07-13	8.0600	8.0600	8.0600	8.0600	+4.675%	3,500	-72.457%
2017-06-15	7.7000	7.7000	7.7000	7.7000	-6.780%	500	-71.169%
2017-06-13	8.1600	8.2600	8.1600	8.2600	+0.121%	962	-73.123%
2017-06-07	8.4000	8.4000	8.2500	8.2500	+3.125%	1,019	-73.091%
2017-05-10	8.2500	8.2500	8.0000	8.0000	-0.621%	1,800	-72.250%
2017-04-19	8.0500	8.0500	8.0500	8.0500	+2.157%	237	-72.422%
2017-04-18	7.9000	7.9000	7.8800	7.8800	+0.510%	578	-71.827%
2017-04-13	7.9000	7.9000	7.8400	7.8400	-8.837%	2,073	-71.684%
2017-02-09	8.8500	8.8500	8.6000	8.6000	-7.027%	1,054	-74.186%
2017-01-18	9.2500	9.2500	9.2500	9.2500	+7.558%	162	-76.000%
2016-12-29	8.6000	8.6000	8.6000	8.6000	-1.376%	244	-74.186%
2016-12-12	8.7200	8.7200	8.7200	8.7200	0.000%	173	-74.541%
2016-12-08	8.7200	8.7200	8.7200	8.7200	+2.952%	165	-74.541%
2016-12-05	8.4700	8.4700	8.4700	8.4700	-1.051%	398	-73.790%
2016-11-28	8.5600	8.5600	8.5600	8.5600	+1.302%	183	-74.065%
2016-11-16	8.4500	8.4500	8.4500	8.4500	-3.429%	180	-73.728%
2016-11-14	8.7500	8.7500	8.5000	8.7500	-9.514%	152,522	-74.629%
2016-11-10	8.9400	9.9900	8.9400	9.6700	-1.827%	737	-77.042%
2016-11-08	9.8500	9.8500	9.8500	9.8500	+8.242%	1,413	-77.462%
2016-11-07	9.1000	9.1000	9.1000	9.1000	+0.110%	338	-75.604%
2016-11-04	9.1100	9.9700	9.0900	9.0900	-3.810%	5,024	-75.578%
2016-11-03	9.9700	9.9700	9.4500	9.4500	+5.000%	720	-76.508%
2016-11-01	9.0000	9.0000	9.0000	9.0000	-9.091%	393	-75.333%
2016-10-28	9.2500	9.9000	9.2500	9.9000	+2.062%	539	-77.576%
2016-10-27	9.7000	9.7000	9.7000	9.7000	+2.863%	456	-77.113%
2016-10-24	9.6000	9.6000	9.2300	9.4300	-2.984%	2,418	-76.458%
2016-10-21	9.8000	9.8000	9.7200	9.7200	+4.069%	297	-77.160%
2016-10-19	9.3400	9.3400	9.3400	9.3400	-3.212%	370	-76.231%
2016-10-17	10.0300	10.0300	9.6500	9.6500	+4.212%	6,734	-76.995%
2016-10-14	8.9400	9.2600	8.9400	9.2600	+3.233%	671	-76.026%
2016-10-13	8.9700	8.9700	8.9700	8.9700	-0.774%	355	-75.251%
2016-10-11	9.0400	9.0400	9.0400	9.0400	-7.187%	827	-75.442%
2016-10-10	9.9300	9.9300	9.7400	9.7400	-2.988%	1,575	-77.207%
2016-10-03	10.0400	10.0400	10.0400	10.0400	+1.929%	662	-77.888%
2016-09-30	9.8500	9.8500	9.8500	9.8500	+6.602%	223	-77.462%
2016-09-29	9.2400	9.2400	9.2400	9.2400	-2.634%	120	-75.974%
2016-09-28	10.0900	10.0900	9.4900	9.4900	+0.743%	630	-76.607%
2016-09-26	9.9000	9.9000	9.4200	9.4200	-2.987%	942	-76.433%
2016-09-20	9.7100	9.7100	9.7100	9.7100	-0.206%	173	-77.137%
2016-09-19	9.7300	9.7300	9.7300	9.7300	-1.318%	155	-77.184%
2016-09-16	9.8600	9.8600	9.8600	9.8600	+6.941%	319	-77.485%
2016-09-15	9.3000	9.3000	9.2200	9.2200	-7.243%	5,696	-75.922%
2016-09-14	9.9400	9.9400	9.9400	9.9400	-2.930%	182	-77.666%
2016-09-13	10.2600	10.2600	9.7000	10.2400	+1.992%	1,107	-78.320%
2016-09-12	10.0400	10.0400	10.0400	10.0400	-6.343%	420	-77.888%
2016-09-09	10.3800	10.7200	10.3800	10.7200	+8.832%	663	-79.291%
2016-09-08	9.8500	9.8500	9.8500	9.8500	-5.197%	249	-77.462%
2016-09-07	10.3900	10.3900	10.3900	10.3900	0.000%	404	-78.633%
2016-09-06	10.3900	10.3900	10.3900	10.3900	+2.668%	324	-78.633%
2016-09-02	9.6500	10.1300	9.6500	10.1200	-2.599%	815	-78.063%
2016-08-30	10.3900	10.3900	10.3900	10.3900	+9.715%	243	-78.633%
2016-08-29	9.4600	9.4700	9.4600	9.4700	-9.030%	773	-76.558%
2016-08-25	10.1600	10.4100	10.1600	10.4100	-0.383%	2,309	-78.674%
2016-08-23	10.3600	10.4500	10.3600	10.4500	-1.322%	526	-78.756%
2016-08-22	10.5900	10.5900	10.5900	10.5900	-1.120%	291	-79.037%
2016-08-19	10.7100	10.7100	10.7100	10.7100	+2.000%	911	-79.272%
2016-08-18	10.4500	10.5000	10.4500	10.5000	+1.547%	1,910	-78.857%
2016-08-17	10.3400	10.3400	10.3400	10.3400	+0.486%	1,993	-78.530%
2016-08-16	10.2900	10.2900	10.2900	10.2900	-0.291%	171	-78.426%
2016-08-15	10.3400	10.3400	10.3200	10.3200	+14.667%	692	-78.488%
2016-08-10	9.0000	9.0000	9.0000	9.0000	-30.233%	170	-75.333%
2016-08-09	12.9000	13.0800	12.9000	12.9000	-15.686%	871	-82.791%
2016-08-03	14.8000	15.3000	14.8000	15.3000	+0.658%	8,966	-85.490%
2016-08-02	15.2500	15.2500	15.2000	15.2000	+1.333%	31,810	-85.395%
2016-08-01	15.0000	15.0000	15.0000	15.0000	+13.208%	159	-85.200%
2016-07-28	13.2500	13.2500	13.2500	13.2500	-3.636%	232	-83.245%
2016-07-27	13.7500	13.7500	13.2500	13.7500	+1.852%	1,172	-83.855%
2016-07-25	13.5000	13.5000	13.5000	13.5000	-13.958%	492	-83.556%
2016-07-22	15.6900	15.6900	15.6900	15.6900	+13.285%	337	-85.851%
2016-07-18	13.8500	13.8500	13.8500	13.8500	+1.391%	2,775	-83.971%
2016-07-15	12.9700	13.6600	12.9700	13.6600	+3.878%	859	-83.748%
2016-07-14	13.1500	13.1500	13.1500	13.1500	-6.071%	317	-83.118%
2016-07-12	14.0000	14.0000	14.0000	14.0000	0.000%	295	-84.143%
2016-07-11	14.0000	14.0000	14.0000	14.0000	-3.114%	769	-84.143%
2016-07-07	13.9600	14.4500	13.9600	14.4500	-3.987%	459	-84.637%
2016-07-06	14.3700	15.0500	14.3700	15.0500	0.000%	49,105	-85.249%

.dark-mode .hqcnhr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqcnhr{ color: #333333; background-color: white; border: 2px solid #333333; }CKPDYCOOKPAD INC UNSP/ADRstock OTC

CKPDY
COOKPAD INC UNSP/ADR
stock OTC