Dark

CPADF
COOKPAD INC ORD
stock OTC

Inactive

May 3, 2021

2.68USD-4.286%(-0.12)970

Pre-market

0.00USD-100.000%(-2.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-05-03	2.6800	2.6800	2.6800	2.6800	-4.286%	970	0.000%
2021-04-09	2.8000	2.8000	2.8000	2.8000	-3.448%	584	-4.286%
2021-01-28	2.9000	2.9000	2.9000	2.9000	-1.361%	560	-7.586%
2021-01-26	2.9400	2.9400	2.9400	2.9400	+0.341%	11,523	-8.844%
2021-01-20	2.9300	2.9300	2.9300	2.9300	+0.687%	3,160	-8.532%
2021-01-19	2.9100	2.9100	2.9100	2.9100	+3.929%	10,850	-7.904%
2021-01-11	2.8000	2.8000	2.8000	2.8000	-5.405%	1,994	-4.286%
2021-01-07	2.9600	2.9600	2.9600	2.9600	0.000%	14,255	-9.459%
2021-01-04	2.9600	2.9600	2.9600	2.9600	-16.620%	1,200	-9.459%
2020-11-04	3.5500	3.5500	3.5500	3.5500	+1.429%	4,020	-24.507%
2020-09-17	3.5000	3.5000	3.5000	3.5000	0.000%	2,921	-23.429%
2020-09-15	3.5000	3.5000	3.5000	3.5000	0.000%	275	-23.429%
2020-08-19	3.5000	3.5000	3.5000	3.5000	0.000%	995	-23.429%
2020-08-18	3.5000	3.5000	3.5000	3.5000	+18.644%	9,086	-23.429%
2020-07-07	2.9500	2.9500	2.9500	2.9500	+2.787%	5,546	-9.153%
2020-06-30	2.8700	2.8700	2.8700	2.8700	+2.500%	746	-6.620%
2020-06-01	2.8000	2.8000	2.8000	2.8000	-6.355%	2,695	-4.286%
2020-05-27	2.9900	2.9900	2.9900	2.9900	+4.912%	387	-10.368%
2020-05-22	2.8500	2.8500	2.8500	2.8500	-1.384%	3,448	-5.965%
2020-05-12	2.8900	2.8900	2.8900	2.8900	+3.214%	578	-7.266%
2020-05-11	2.8000	2.8000	2.8000	2.8000	-11.111%	5,120	-4.286%
2020-05-08	3.1500	3.1500	3.1500	3.1500	+1.613%	800	-14.921%
2020-05-06	3.1000	3.1000	3.1000	3.1000	-3.125%	596	-13.548%
2020-04-24	3.0600	3.2000	3.0600	3.2000	+13.074%	3,190	-16.250%
2020-04-22	2.8300	2.8300	2.8300	2.8300	-0.352%	9,055	-5.300%
2020-04-14	2.8400	2.8400	2.8400	2.8400	+18.333%	9,660	-5.634%
2020-04-09	2.4000	2.4000	2.4000	2.4000	0.000%	1,700	+11.667%
2020-03-26	2.4000	2.4000	2.4000	2.4000	+4.348%	18,833	+11.667%
2020-03-24	2.3000	2.3000	2.3000	2.3000	+13.300%	2,734	+16.522%
2020-03-19	2.0300	2.0300	2.0300	2.0300	-26.182%	1,450	+32.020%
2020-03-04	2.7500	2.7500	2.7500	2.7500	-9.539%	800	-2.545%
2020-01-29	3.0400	3.0400	3.0400	3.0400	-0.328%	1,095	-11.842%
2020-01-28	3.0500	3.0500	3.0500	3.0500	-4.688%	1,630	-12.131%
2020-01-07	3.2000	3.2000	3.2000	3.2000	+1.266%	477	-16.250%
2019-12-26	3.1600	3.1600	3.1600	3.1600	-9.195%	680	-15.190%
2019-11-19	3.4800	3.4800	3.4800	3.4800	+2.353%	320	-22.989%
2019-11-15	3.3500	3.4000	3.3500	3.4000	+14.865%	9,119	-21.176%
2019-11-04	2.9600	2.9600	2.9600	2.9600	+11.698%	440	-9.459%
2019-10-11	2.6500	2.6500	2.6500	2.6500	-3.986%	4,884	+1.132%
2019-10-02	2.7600	2.7600	2.7600	2.7600	-5.479%	779	-2.899%
2019-09-23	2.9200	2.9200	2.9200	2.9200	+0.690%	2,100	-8.219%
2019-09-19	2.9000	2.9000	2.9000	2.9000	+3.571%	2,470	-7.586%
2019-09-17	2.8000	2.8000	2.8000	2.8000	0.000%	4,447	-4.286%
2019-09-12	2.8000	2.8000	2.8000	2.8000	+2.941%	1,411	-4.286%
2019-09-04	2.7200	2.7200	2.7200	2.7200	-3.203%	49,363	-1.471%
2019-07-25	2.8100	2.8100	2.8100	2.8100	-2.091%	4,408	-4.626%
2019-07-23	2.8700	2.8700	2.8700	2.8700	0.000%	3,510	-6.620%
2019-07-22	2.8700	2.8700	2.8700	2.8700	-1.034%	1,750	-6.620%
2019-07-19	2.9000	2.9000	2.9000	2.9000	-5.537%	400	-7.586%
2019-07-11	3.0700	3.0700	3.0700	3.0700	+5.862%	4,744	-12.704%
2019-07-03	2.9000	2.9000	2.9000	2.9000	0.000%	3,164	-7.586%
2019-06-18	2.9000	2.9000	2.9000	2.9000	-4.290%	4,820	-7.586%
2019-06-14	3.0300	3.0300	3.0300	3.0300	-1.942%	275	-11.551%
2019-06-13	3.0900	3.0900	3.0700	3.0900	+3.000%	31,040	-13.269%
2019-06-05	3.0800	3.0800	3.0000	3.0000	-1.639%	12,410	-10.667%
2019-06-04	2.9900	3.0500	2.9900	3.0500	-0.651%	1,330	-12.131%
2019-05-24	3.0700	3.0700	3.0700	3.0700	-0.968%	8,250	-12.704%
2019-05-23	3.1000	3.1000	3.1000	3.1000	+11.913%	81,300	-13.548%
2019-05-21	2.7700	2.7700	2.7700	2.7700	-5.137%	93,000	-3.249%
2019-05-17	2.9500	2.9500	2.9100	2.9200	+3.546%	64,610	-8.219%
2019-05-16	2.8200	2.8200	2.8200	2.8200	+12.800%	134,887	-4.965%
2019-05-15	2.5000	2.5000	2.5000	2.5000	-3.846%	119,486	+7.200%
2019-05-13	2.6000	2.6000	2.6000	2.6000	+4.000%	408	+3.077%
2019-05-10	2.4200	2.5000	2.4200	2.5000	+4.167%	5,786	+7.200%
2019-05-07	2.4000	2.4000	2.4000	2.4000	+0.418%	2,160	+11.667%
2019-04-24	2.3900	2.3900	2.3900	2.3900	+0.844%	580	+12.134%
2019-04-16	2.3700	2.3700	2.3700	2.3700	+2.155%	5,320	+13.080%
2019-04-12	2.3200	2.3200	2.3200	2.3200	-5.691%	580	+15.517%
2019-04-08	2.4600	2.4600	2.4600	2.4600	-6.818%	2,100	+8.943%
2019-04-02	2.5000	2.6400	2.4500	2.6400	+10.000%	7,050	+1.515%
2019-03-19	2.4000	2.4000	2.4000	2.4000	-15.789%	600	+11.667%
2019-01-17	2.8500	2.8500	2.8500	2.8500	-1.724%	300	-5.965%
2019-01-10	2.9000	2.9000	2.9000	2.9000	+9.848%	200	-7.586%
2018-12-28	2.6400	2.6400	2.6400	2.6400	-22.353%	690	+1.515%
2018-12-11	3.4000	3.4000	3.4000	3.4000	-10.526%	100	-21.176%
2018-10-19	3.8000	3.8000	3.8000	3.8000	-36.877%	660	-29.474%
2018-01-26	6.0200	6.0200	6.0200	6.0200	+8.079%	240	-55.482%
2017-11-13	5.5700	5.5700	5.5700	5.5700	-18.448%	375	-51.885%
2017-10-06	6.8300	6.8300	6.8300	6.8300	-12.436%	285	-60.761%
2017-05-24	7.8000	7.8000	7.8000	7.8000	-1.266%	1,000	-65.641%
2017-04-17	7.9000	7.9000	7.9000	7.9000	-6.398%	240	-66.076%
2017-03-09	8.4400	8.4400	8.4400	8.4400	-1.974%	510	-68.246%
2017-03-07	8.6100	8.6100	8.6100	8.6100	-6.209%	1,530	-68.873%
2017-01-12	9.1800	9.1800	9.1800	9.1800	-2.236%	195	-70.806%
2017-01-09	9.3900	9.3900	9.3900	9.3900	+4.333%	630	-71.459%
2016-12-20	9.0000	9.0000	9.0000	9.0000	-2.703%	3,960	-70.222%
2016-12-16	9.2500	9.2500	9.2500	9.2500	+2.778%	147	-71.027%
2016-12-01	9.0000	9.0000	9.0000	9.0000	-5.858%	160	-70.222%
2016-10-26	9.5600	9.5600	9.5600	9.5600	+0.844%	750	-71.967%
2016-10-25	9.4800	9.4800	9.4800	9.4800	+1.174%	1,080	-71.730%
2016-10-14	9.3700	9.3700	9.3700	9.3700	+1.848%	180	-71.398%
2016-09-20	9.2000	9.2000	9.2000	9.2000	-2.954%	195	-70.870%
2016-09-19	9.4800	9.4800	9.4800	9.4800	0.000%	660	-71.730%
2016-09-16	9.4800	9.4800	9.4800	9.4800	-4.724%	535	-71.730%
2016-09-12	9.9500	9.9500	9.9500	9.9500	-2.451%	195	-73.065%
2016-08-12	10.2000	10.2000	10.2000	10.2000	-26.140%	460	-73.725%
2016-05-13	13.8100	13.8100	13.8100	13.8100	-2.609%	450	-80.594%
2016-04-29	14.1800	14.1800	14.1800	14.1800	-2.877%	110	-81.100%
2016-04-19	14.6000	14.6000	14.6000	14.6000	+1.389%	235	-81.644%
2016-04-07	14.4000	14.4000	14.4000	14.4000	+4.727%	390	-81.389%
2016-04-04	13.7500	13.7500	13.7500	13.7500	-12.698%	313	-80.509%
2016-03-30	15.7500	15.7500	15.7500	15.7500	0.000%	1,742	-82.984%
2016-03-29	15.7500	15.7500	15.7500	15.7500	+0.446%	48,864	-82.984%
2016-03-28	15.6800	15.6800	15.6800	15.6800	-15.335%	320	-82.908%
2016-03-24	18.5200	19.0500	18.5200	18.5200	+1.870%	460	-85.529%
2016-03-23	18.0500	18.1800	18.0500	18.1800	-6.192%	1,082	-85.259%
2016-03-22	19.5000	19.5000	18.7500	19.3800	+4.194%	1,166	-86.171%
2016-03-18	18.6700	19.1800	18.6000	18.6000	-4.615%	1,822	-85.591%
2016-03-17	19.5000	19.5000	19.5000	19.5000	-1.515%	648	-86.256%
2016-03-16	19.8000	19.8000	19.8000	19.8000	0.000%	464	-86.465%
2016-03-15	19.3000	19.8000	19.3000	19.8000	+2.750%	540	-86.465%
2016-03-14	19.2700	19.2700	19.2700	19.2700	+1.421%	153	-86.092%
2016-03-11	19.0000	19.0000	19.0000	19.0000	-1.145%	320	-85.895%
2016-03-10	19.2200	19.2200	19.2200	19.2200	+2.781%	748	-86.056%
2016-03-09	18.7000	18.7000	18.7000	18.7000	-6.266%	227	-85.668%
2016-03-07	19.9500	19.9500	19.9500	19.9500	0.000%	106	-86.566%
2016-03-03	19.9500	19.9500	19.9500	19.9500	+5.836%	239	-86.566%
2016-03-01	18.8500	18.8500	18.8500	18.8500	-3.333%	128	-85.782%
2016-02-29	19.3500	19.5000	19.3500	19.5000	+7.084%	1,492	-86.256%
2016-02-26	18.2100	18.2100	18.2100	18.2100	-0.328%	2,281	-85.283%
2016-02-25	18.4000	18.4000	17.8000	18.2700	-1.243%	9,458	-85.331%
2016-02-24	18.5000	18.5000	18.0000	18.5000	+1.370%	1,720	-85.514%
2016-02-23	17.6500	18.2500	17.6500	18.2500	+0.940%	1,082	-85.315%
2016-02-22	18.2000	18.2500	18.0800	18.0800	+0.444%	4,650	-85.177%
2016-02-19	17.2500	18.0000	17.2500	18.0000	+1.408%	1,310	-85.111%
2016-02-18	17.8000	17.8000	17.7500	17.7500	+5.970%	1,777	-84.901%
2016-02-17	16.0000	16.7500	16.0000	16.7500	-2.332%	700	-84.000%
2016-02-16	17.1500	17.1500	17.1500	17.1500	+7.524%	565	-84.373%
2016-02-12	16.1600	16.1600	15.9500	15.9500	-1.543%	58,656	-83.197%
2016-02-11	16.2000	16.2000	16.2000	16.2000	+1.250%	291	-83.457%
2016-02-10	16.0000	16.0000	16.0000	16.0000	-4.478%	231	-83.250%
2016-02-09	16.7500	16.7500	16.7500	16.7500	-9.459%	686	-84.000%
2016-02-08	18.5000	18.5000	18.5000	18.5000	+48.000%	805	-85.514%
2016-02-05	12.5000	12.5000	12.5000	12.5000	-3.846%	134	-78.560%
2016-02-04	13.0000	13.0000	13.0000	13.0000	-4.412%	603	-79.385%
2016-02-03	13.6000	13.6000	13.6000	13.6000	-1.091%	1,565	-80.294%
2016-02-02	13.2500	13.7500	13.2500	13.7500	-1.786%	288	-80.509%
2016-02-01	14.0000	14.0000	14.0000	14.0000	+6.061%	371	-80.857%
2016-01-29	13.1000	13.2000	13.0000	13.2000	-4.000%	2,630	-79.697%
2016-01-28	13.6500	13.7500	13.6500	13.7500	-36.519%	109,285	-80.509%
2015-12-29	21.6600	21.6600	21.6600	21.6600	+17.717%	100	-87.627%
2015-11-10	18.4000	18.4000	18.4000	18.4000	-3.665%	130	-85.435%
2015-10-30	19.1000	19.1000	19.1000	19.1000	-1.546%	180	-85.969%
2015-09-15	19.4000	19.4000	19.4000	19.4000	-7.133%	100	-86.186%
2015-08-04	20.8900	20.8900	20.8900	20.8900	+47.009%	462	-87.171%
2015-05-29	14.1800	14.2100	14.1800	14.2100	-0.837%	47,958	-81.140%
2015-03-12	14.3300	14.3300	14.3300	14.3300	+21.647%	300	-81.298%
2015-01-05	11.7800	11.7800	11.7800	11.7800	+1.639%	600	-77.250%
2015-01-02	11.5900	11.5900	11.5900	11.5900	-0.600%	750	-76.877%
2014-12-23	11.6600	11.6600	11.6600	11.6600	+9.381%	600	-77.015%
2014-12-02	10.6600	10.6600	10.6600	10.6600	+2.303%	795	-74.859%
2014-10-21	10.4200	10.4200	10.4200	10.4200	+6.327%	300	-74.280%
2014-10-16	9.8000	9.8000	9.8000	9.8000	-5.950%	390	-72.653%
2014-10-01	10.4200	10.4200	10.4200	10.4200	-7.788%	735	-74.280%
2014-09-16	11.1700	11.3000	11.1700	11.3000	+15.660%	1,605	-76.283%
2014-08-08	9.7700	9.7700	9.7700	9.7700	+6.196%	840	-72.569%
2014-07-16	9.2000	9.2000	9.2000	9.2000	+39.394%	570	-70.870%
2014-05-09	6.6000	6.6000	6.6000	6.6000	-5.983%	801	-59.394%
2014-05-02	7.0200	7.0200	7.0200	7.0200	-4.229%	306	-61.823%
2014-04-21	7.3300	7.3300	7.3300	7.3300	0.000%	420	-63.438%

.dark-mode .kcv0yS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kcv0yS{ color: #333333; background-color: white; border: 2px solid #333333; }CPADFCOOKPAD INC ORDstock OTC

CPADF
COOKPAD INC ORD
stock OTC