5 DAY PERFORMANCE
+270.21%
1 MONTH PERFORMANCE
+167.69%
3 MONTH PERFORMANCE
-2.25%
6 MONTH PERFORMANCE
-32.43%
YEAR-TO-DATE PERFORMANCE
+15.23%
Orangekloud Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.82 | $0.84 (2.63%) | $0.84 | $0.82 | 34,994 | $17.00 M |
| 03/11/2025 | $0.85 | $0.84 (-1.52%) | $0.90 | $0.81 | 59,450 | $16.74 M |
| 03/10/2025 | $0.91 | $0.86 (-5.68%) | $0.94 | $0.80 | 124,009 | $17.20 M |
| 03/07/2025 | $0.91 | $0.94 (3.48%) | $0.99 | $0.90 | 101,500 | $18.80 M |
| 03/06/2025 | $0.93 | $0.92 (-1.08%) | $0.95 | $0.90 | 78,031 | $18.40 M |
| 03/05/2025 | $0.96 | $0.96 (-0.01%) | $0.96 | $0.90 | 106,600 | $19.20 M |
| 03/04/2025 | $0.81 | $0.92 (13.46%) | $0.95 | $0.78 | 200,205 | $18.38 M |
| 03/03/2025 | $1.00 | $0.88 (-12%) | $1.02 | $0.86 | 157,500 | $17.60 M |
| 02/28/2025 | $1.00 | $1.00 (0.01%) | $1.03 | $0.92 | 128,426 | $20.00 M |
| 02/27/2025 | $1.07 | $1.00 (-6.55%) | $1.07 | $0.98 | 103,041 | $20.00 M |
| 02/26/2025 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.03 | 311,200 | $21.20 M |
| 02/25/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $0.88 | 226,532 | $21.00 M |
| 02/24/2025 | $1.19 | $1.06 (-10.92%) | $1.20 | $1.00 | 272,521 | $21.20 M |
| 02/21/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.07 | 242,474 | $22.00 M |
| 02/20/2025 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.10 | 170,431 | $23.00 M |
| 02/19/2025 | $1.24 | $1.14 (-8.06%) | $1.26 | $1.11 | 472,200 | $22.80 M |
| 02/18/2025 | $1.23 | $1.29 (4.88%) | $1.39 | $1.23 | 376,706 | $25.80 M |
| 02/14/2025 | $1.31 | $1.23 (-6.11%) | $1.31 | $1.23 | 426,800 | $24.60 M |
| 02/13/2025 | $1.26 | $1.29 (2.38%) | $1.35 | $1.21 | 384,100 | $25.80 M |
| 02/12/2025 | $1.29 | $1.30 (0.78%) | $1.35 | $1.21 | 439,200 | $26.00 M |
| 02/11/2025 | $1.26 | $1.26 (0%) | $1.32 | $1.17 | 570,716 | $25.20 M |
| 02/10/2025 | $1.28 | $1.21 (-5.47%) | $1.30 | $1.12 | 977,600 | $24.20 M |
| 02/07/2025 | $1.41 | $1.28 (-9.22%) | $1.47 | $1.27 | 600,300 | $25.60 M |
| 02/06/2025 | $1.47 | $1.40 (-4.76%) | $1.57 | $1.40 | 483,500 | $28.00 M |
| 02/05/2025 | $1.32 | $1.48 (12.12%) | $1.60 | $1.22 | 1.14 M | $29.60 M |
| 02/04/2025 | $1.53 | $1.35 (-11.76%) | $1.55 | $1.33 | 1.28 M | $27.00 M |
| 02/03/2025 | $1.55 | $1.56 (0.65%) | $1.70 | $1.55 | 1.37 M | $31.20 M |
| 01/31/2025 | $1.61 | $1.73 (7.45%) | $1.90 | $1.51 | 12.81 M | $34.60 M |
| 01/30/2025 | $1.42 | $1.37 (-3.52%) | $1.46 | $1.22 | 1.51 M | $27.40 M |
| 01/29/2025 | $1.60 | $1.46 (-8.75%) | $1.66 | $1.36 | 2.49 M | $29.20 M |
| 01/28/2025 | $1.20 | $1.50 (25%) | $1.76 | $1.09 | 17.66 M | $30.00 M |
| 01/27/2025 | $0.68 | $1.32 (94.12%) | $1.40 | $0.62 | 62.84 M | $26.40 M |
| 01/24/2025 | $0.69 | $0.69 (0%) | $0.70 | $0.67 | 890,415 | $13.80 M |
| 01/23/2025 | $0.73 | $0.67 (-8.21%) | $0.73 | $0.65 | 1.57 M | $13.40 M |
| 01/22/2025 | $0.70 | $0.73 (4.29%) | $0.74 | $0.67 | 2.40 M | $14.60 M |
| 01/21/2025 | $0.90 | $0.71 (-21.46%) | $0.94 | $0.67 | 7.77 M | $14.14 M |
| 01/17/2025 | $3.70 | $1.12 (-69.73%) | $3.85 | $1.12 | 21.08 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
