Orangekloud Technology Inc. - Class A Ordinary Shares (ORKT)

Last Price1.0630

Change-0.0570 (-5.09%)

NASDAQ · Last Trade: Feb 5th, 10:00 AM EST

Historical Prices For Orangekloud Technology Inc. - Class A Ordinary Shares (ORKT)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2026	1.03	1.12	0.92	1.12	292,129	1.12
2/03/2026	1.45	1.54	0.83	1.04	923,832	1.04
2/02/2026	1.15	1.59	1.14	1.45	1,739,886	1.45
1/30/2026	1.00	1.77	0.95	1.31	46,414,832	1.31
1/29/2026	0.79	1.15	0.77	0.85	877,934	0.85
1/28/2026	0.79	0.82	0.77	0.79	33,841	0.79
1/27/2026	0.78	0.83	0.78	0.80	17,457	0.80
1/26/2026	0.78	0.84	0.76	0.81	38,761	0.81
1/23/2026	0.76	1.01	0.76	0.80	325,805	0.80
1/22/2026	0.73	0.81	0.73	0.78	47,781	0.78
1/21/2026	0.70	0.73	0.68	0.73	36,162	0.73
1/20/2026	0.70	0.72	0.69	0.71	27,030	0.71
1/16/2026	0.76	0.78	0.71	0.72	17,160	0.72
1/15/2026	0.74	0.79	0.73	0.79	9,170	0.79
1/14/2026	0.78	0.78	0.76	0.77	5,268	0.77
1/13/2026	0.74	0.79	0.73	0.79	9,379	0.79
1/12/2026	0.78	0.79	0.73	0.76	8,293	0.76
1/09/2026	0.81	0.81	0.75	0.78	37,318	0.78
1/08/2026	0.78	0.88	0.74	0.80	61,386	0.80
1/07/2026	0.80	0.80	0.74	0.78	17,883	0.78
1/06/2026	0.77	0.80	0.76	0.79	43,205	0.79
1/05/2026	0.73	0.77	0.73	0.76	54,504	0.76
1/02/2026	0.71	0.73	0.68	0.72	27,978	0.72
12/31/2025	0.65	0.71	0.64	0.68	46,100	0.68
12/30/2025	0.70	0.70	0.62	0.67	101,781	0.67
12/29/2025	0.80	0.80	0.67	0.70	66,910	0.70
12/26/2025	0.82	0.86	0.81	0.83	34,255	0.83
12/24/2025	0.81	0.85	0.78	0.85	29,898	0.85
12/23/2025	0.88	0.93	0.84	0.86	44,620	0.86
12/22/2025	0.90	0.92	0.85	0.87	41,257	0.87
12/19/2025	0.94	0.96	0.91	0.93	26,541	0.93
12/18/2025	0.81	0.96	0.80	0.96	86,011	0.96
12/17/2025	0.84	0.85	0.80	0.81	16,887	0.81
12/16/2025	0.87	0.90	0.83	0.84	61,968	0.84
12/15/2025	0.94	0.99	0.86	0.88	224,373	0.88
12/12/2025	1.16	1.24	1.12	1.13	82,653	1.13
12/11/2025	1.34	1.34	1.15	1.16	134,576	1.16
12/10/2025	1.27	1.56	1.25	1.34	460,418	1.34
12/09/2025	1.36	1.65	1.20	1.35	1,071,247	1.35
12/08/2025	0.94	2.49	0.93	2.33	12,002,881	2.33
12/05/2025	0.91	0.99	0.91	0.94	9,709	0.94
12/04/2025	0.92	0.97	0.92	0.92	4,087	0.92
12/03/2025	0.90	0.98	0.90	0.92	7,993	0.92
12/02/2025	1.04	1.04	0.89	0.89	14,982	0.89
12/01/2025	1.03	1.05	1.01	1.03	14,370	1.03
11/28/2025	0.98	1.01	0.97	0.98	9,194	0.98
11/26/2025	0.96	1.04	0.96	0.96	11,093	0.96
11/25/2025	0.97	1.00	0.91	0.95	12,452	0.95
11/24/2025	0.89	1.01	0.89	0.93	13,495	0.93
11/21/2025	0.91	0.94	0.90	0.92	25,500	0.92
11/20/2025	0.94	0.94	0.88	0.92	18,145	0.92
11/19/2025	1.08	1.12	0.94	0.95	48,117	0.95
11/18/2025	1.15	1.15	1.08	1.08	51,388	1.08
11/17/2025	1.20	1.25	1.12	1.14	84,173	1.14
11/14/2025	1.08	1.13	1.08	1.09	6,933	1.09
11/13/2025	1.21	1.21	1.15	1.16	13,861	1.16
11/12/2025	1.23	1.23	1.20	1.21	7,312	1.21
11/11/2025	1.20	1.27	1.19	1.24	30,395	1.24
11/10/2025	1.09	1.22	1.09	1.19	37,778	1.19
11/07/2025	1.13	1.13	1.06	1.13	20,539	1.13
11/06/2025	1.23	1.23	1.15	1.15	14,966	1.15
11/05/2025	1.23	1.26	1.18	1.22	35,403	1.22