5 DAY PERFORMANCE
-7.93%
1 MONTH PERFORMANCE
+54.87%
3 MONTH PERFORMANCE
-57.16%
YEAR-TO-DATE PERFORMANCE
+0.00%
Orangekloud Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $3.70 | $1.12 (-69.73%) | $3.85 | $1.12 | 15.40 M | $22.40 M |
| 01/16/2025 | $3.70 | $4.02 (8.65%) | $4.27 | $3.36 | 19.00 M | $80.40 M |
| 01/15/2025 | $3.38 | $3.71 (9.76%) | $3.80 | $3.15 | 4.33 M | $74.20 M |
| 01/14/2025 | $3.47 | $3.40 (-2.02%) | $3.50 | $3.04 | 2.23 M | $68.00 M |
| 01/13/2025 | $3.30 | $3.28 (-0.61%) | $3.47 | $3.24 | 1.68 M | $65.60 M |
| 01/10/2025 | $3.25 | $3.34 (2.77%) | $3.37 | $3.21 | 140,200 | $66.80 M |
| 01/08/2025 | $3.51 | $3.30 (-5.98%) | $3.80 | $3.11 | 4.33 M | $66.00 M |
| 01/07/2025 | $3.40 | $3.63 (6.76%) | $3.64 | $3.37 | 1.85 M | $72.60 M |
| 01/06/2025 | $3.45 | $3.48 (0.87%) | $3.70 | $3.21 | 6.00 M | $69.60 M |
| 01/03/2025 | $3.34 | $3.20 (-4.19%) | $3.68 | $3.16 | 72,241 | $64.00 M |
| 01/02/2025 | $3.03 | $3.36 (10.89%) | $3.62 | $3.03 | 81,721 | $67.20 M |
| 12/31/2024 | $3.39 | $3.02 (-10.91%) | $3.48 | $2.85 | 260,714 | $60.40 M |
| 12/30/2024 | $2.57 | $3.39 (31.91%) | $3.65 | $2.39 | 3.03 M | $67.80 M |
| 12/27/2024 | $2.64 | $2.61 (-1.14%) | $2.89 | $2.52 | 127,522 | $52.20 M |
| 12/26/2024 | $2.40 | $2.53 (5.42%) | $2.61 | $2.38 | 63,547 | $50.60 M |
| 12/24/2024 | $2.33 | $2.45 (5.15%) | $2.74 | $2.33 | 174,900 | $49.00 M |
| 12/23/2024 | $2.11 | $2.35 (11.37%) | $2.54 | $2.03 | 754,700 | $47.00 M |
| 12/20/2024 | $1.78 | $1.95 (9.55%) | $2.08 | $1.78 | 977,100 | $39.00 M |
| 12/19/2024 | $1.86 | $1.91 (2.69%) | $2.20 | $1.76 | 1.37 M | $38.20 M |
| 12/18/2024 | $2.06 | $1.95 (-5.34%) | $2.12 | $1.85 | 508,467 | $39.00 M |
| 12/17/2024 | $3.49 | $2.16 (-38.11%) | $3.49 | $1.60 | 2.29 M | $43.20 M |
| 12/16/2024 | $3.01 | $3.68 (22.26%) | $4.46 | $2.67 | 5.75 M | $73.60 M |
| 12/13/2024 | $3.37 | $3.10 (-8.01%) | $3.60 | $2.74 | 2.86 M | $62.00 M |
| 12/12/2024 | $3.66 | $3.56 (-2.73%) | $3.97 | $3.38 | 1.70 M | $71.20 M |
| 12/11/2024 | $3.80 | $3.80 (0%) | $4.21 | $3.67 | 2.47 M | $76.00 M |
| 12/10/2024 | $3.14 | $3.74 (19.11%) | $3.85 | $2.77 | 2.04 M | $74.80 M |
| 12/09/2024 | $2.80 | $3.03 (8.21%) | $3.23 | $2.80 | 102,185 | $60.60 M |
| 12/06/2024 | $2.96 | $2.91 (-1.69%) | $2.97 | $2.73 | 30,900 | $58.20 M |
| 12/05/2024 | $2.96 | $2.72 (-8.11%) | $2.96 | $2.58 | 48,200 | $54.40 M |
| 12/04/2024 | $2.81 | $2.87 (2.14%) | $3.02 | $2.81 | 48,115 | $57.40 M |
| 12/03/2024 | $2.85 | $2.89 (1.4%) | $2.99 | $2.77 | 65,100 | $57.80 M |
| 12/02/2024 | $3.03 | $2.86 (-5.61%) | $3.18 | $2.86 | 78,285 | $57.20 M |
| 11/29/2024 | $3.10 | $3.13 (0.97%) | $3.30 | $3.04 | 85,900 | $62.60 M |
| 11/27/2024 | $3.20 | $3.16 (-1.25%) | $3.33 | $2.77 | 108,213 | $63.20 M |
| 11/26/2024 | $3.19 | $3.18 (-0.31%) | $3.26 | $2.94 | 46,244 | $63.60 M |
| 11/25/2024 | $3.09 | $3.19 (3.24%) | $3.49 | $2.89 | 100,141 | $63.80 M |
| 11/22/2024 | $2.70 | $3.09 (14.44%) | $3.20 | $2.70 | 75,048 | $61.80 M |
| 11/21/2024 | $2.71 | $2.81 (3.69%) | $2.94 | $2.70 | 62,800 | $56.20 M |
| 11/20/2024 | $2.90 | $2.71 (-6.55%) | $2.95 | $2.68 | 153,941 | $54.20 M |
| 11/19/2024 | $2.91 | $2.96 (1.72%) | $3.10 | $2.91 | 655,372 | $59.20 M |
| 11/18/2024 | $2.87 | $2.88 (0.35%) | $3.17 | $2.66 | 189,654 | $57.60 M |
| 11/15/2024 | $2.97 | $2.83 (-4.71%) | $3.03 | $2.63 | 191,741 | $56.60 M |
| 11/14/2024 | $3.19 | $2.94 (-7.84%) | $3.25 | $2.89 | 91,044 | $58.80 M |
| 11/13/2024 | $3.05 | $3.03 (-0.66%) | $3.40 | $2.16 | 1.07 M | $60.60 M |
| 11/12/2024 | $3.39 | $3.16 (-6.78%) | $3.54 | $3.10 | 125,200 | $63.20 M |
| 11/11/2024 | $3.50 | $3.44 (-1.71%) | $3.81 | $3.27 | 138,384 | $68.80 M |
| 11/08/2024 | $4.00 | $3.58 (-10.5%) | $4.39 | $3.53 | 420,036 | $71.60 M |
| 11/07/2024 | $3.95 | $3.94 (-0.25%) | $4.02 | $3.25 | 575,891 | $78.80 M |
| 11/06/2024 | $3.09 | $3.76 (21.68%) | $4.03 | $2.90 | 4.57 M | $75.20 M |
| 11/05/2024 | $2.12 | $3.11 (46.7%) | $3.20 | $2.11 | 3.44 M | $62.20 M |
| 11/04/2024 | $1.85 | $2.12 (14.59%) | $2.15 | $1.79 | 599,022 | $42.40 M |
| 11/01/2024 | $1.95 | $1.83 (-6.15%) | $1.98 | $1.83 | 184,224 | $36.60 M |
| 10/31/2024 | $1.91 | $1.90 (-0.52%) | $2.02 | $1.87 | 368,023 | $38.00 M |
| 10/30/2024 | $1.90 | $1.92 (1.05%) | $1.99 | $1.81 | 305,000 | $38.40 M |
| 10/29/2024 | $2.00 | $1.92 (-4%) | $2.14 | $1.92 | 698,523 | $38.40 M |
| 10/28/2024 | $1.79 | $2.08 (16.2%) | $2.14 | $1.76 | 1.97 M | $41.60 M |
| 10/25/2024 | $1.68 | $1.78 (5.95%) | $1.87 | $1.45 | 4.12 M | $35.60 M |
| 10/24/2024 | $2.20 | $1.85 (-15.91%) | $2.27 | $1.60 | 17.56 M | $37.00 M |
| 10/23/2024 | $7.70 | $7.61 (-1.17%) | $8.00 | $7.30 | 4.15 M | $152.20 M |
| 10/22/2024 | $7.65 | $7.66 (0.13%) | $7.90 | $7.35 | 1.63 M | $153.20 M |
| 10/21/2024 | $6.95 | $7.50 (7.91%) | $7.55 | $6.26 | 4.81 M | $150.00 M |
| 10/18/2024 | $7.18 | $7.05 (-1.81%) | $7.18 | $6.51 | 7.85 M | $141.00 M |