Hudson Capital Inc (CIFS) Historical Stock Data

Historical Data

In the past 30 trading days, CIFS is up 1.88% a day on average. There have been 17 days where Hudson Capital Inc closed green and 13 days where CIFS closed red.

DateOpenCloseChangeLowHighVolume
2020-10-210.720.69↓$0.03 (-3.80%)0.660.782.05M
2020-10-200.740.77↑$0.03 (3.92%)0.690.897.77M
2020-10-190.630.71↑$0.08 (12.59%)0.600.816.23M
2020-10-160.630.63↑$0.00 (0.06%)0.560.683.74M
2020-10-150.860.67↓$0.19 (-22.39%)0.660.8826.20M
2020-10-140.500.65↑$0.15 (29.21%)0.490.729.24M
2020-10-130.530.48↓$0.05 (-8.71%)0.480.553.49M
2020-10-120.590.59↓$0.00 (-0.36%)0.531.0676.95M
2020-10-090.450.44↓$0.02 (-3.33%)0.430.48390.54K
2020-10-080.430.44↑$0.01 (2.58%)0.420.45235.16K
2020-10-070.420.42↑$0.01 (1.90%)0.410.47876.48K
2020-10-060.420.42↓$0.00 (-0.72%)0.410.44181.35K
2020-10-050.420.42↓$0.00 (-0.38%)0.420.46276.19K
2020-10-020.400.42↑$0.02 (5.04%)0.400.43117.74K
2020-10-010.420.42↓$0.00 (-0.40%)0.410.44174.99K
2020-09-300.430.41↓$0.02 (-5.35%)0.400.44787.11K
2020-09-290.420.45↑$0.03 (7.42%)0.420.501.39M
2020-09-280.400.50↑$0.10 (25.00%)0.380.573.93M
2020-09-250.360.40↑$0.05 (12.70%)0.360.451.45M
2020-09-240.360.35↓$0.01 (-2.49%)0.340.36335.19K
2020-09-230.380.36↓$0.02 (-5.93%)0.360.39136.21K
2020-09-220.370.38↑$0.01 (2.21%)0.370.39163.77K
2020-09-210.380.38↑$0.00 (0.03%)0.380.40126.27K
2020-09-180.380.38↓$0.00 (-0.32%)0.370.41263.35K
2020-09-170.410.40↓$0.01 (-2.44%)0.390.41136.58K
2020-09-160.390.41↑$0.02 (4.47%)0.390.44169.26K
2020-09-150.400.41↑$0.01 (2.50%)0.400.41193.28K
2020-09-140.400.40↑$0.00 (0.22%)0.390.41119.09K
2020-09-110.400.40↑$0.01 (1.27%)0.390.41246.11K
2020-09-100.400.41↑$0.01 (2.00%)0.390.41286.85K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$CIFS Fuk the 1% even though i feel like the 1%

0 Like Report