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.

Date	Open	Close	Change	Low	High	Volume
2020-10-21	0.72	0.69	↓$0.03 (-3.80%)	0.66	0.78	2.05M
2020-10-20	0.74	0.77	↑$0.03 (3.92%)	0.69	0.89	7.77M
2020-10-19	0.63	0.71	↑$0.08 (12.59%)	0.60	0.81	6.23M
2020-10-16	0.63	0.63	↑$0.00 (0.06%)	0.56	0.68	3.74M
2020-10-15	0.86	0.67	↓$0.19 (-22.39%)	0.66	0.88	26.20M
2020-10-14	0.50	0.65	↑$0.15 (29.21%)	0.49	0.72	9.24M
2020-10-13	0.53	0.48	↓$0.05 (-8.71%)	0.48	0.55	3.49M
2020-10-12	0.59	0.59	↓$0.00 (-0.36%)	0.53	1.06	76.95M
2020-10-09	0.45	0.44	↓$0.02 (-3.33%)	0.43	0.48	390.54K
2020-10-08	0.43	0.44	↑$0.01 (2.58%)	0.42	0.45	235.16K
2020-10-07	0.42	0.42	↑$0.01 (1.90%)	0.41	0.47	876.48K
2020-10-06	0.42	0.42	↓$0.00 (-0.72%)	0.41	0.44	181.35K
2020-10-05	0.42	0.42	↓$0.00 (-0.38%)	0.42	0.46	276.19K
2020-10-02	0.40	0.42	↑$0.02 (5.04%)	0.40	0.43	117.74K
2020-10-01	0.42	0.42	↓$0.00 (-0.40%)	0.41	0.44	174.99K
2020-09-30	0.43	0.41	↓$0.02 (-5.35%)	0.40	0.44	787.11K
2020-09-29	0.42	0.45	↑$0.03 (7.42%)	0.42	0.50	1.39M
2020-09-28	0.40	0.50	↑$0.10 (25.00%)	0.38	0.57	3.93M
2020-09-25	0.36	0.40	↑$0.05 (12.70%)	0.36	0.45	1.45M
2020-09-24	0.36	0.35	↓$0.01 (-2.49%)	0.34	0.36	335.19K
2020-09-23	0.38	0.36	↓$0.02 (-5.93%)	0.36	0.39	136.21K
2020-09-22	0.37	0.38	↑$0.01 (2.21%)	0.37	0.39	163.77K
2020-09-21	0.38	0.38	↑$0.00 (0.03%)	0.38	0.40	126.27K
2020-09-18	0.38	0.38	↓$0.00 (-0.32%)	0.37	0.41	263.35K
2020-09-17	0.41	0.40	↓$0.01 (-2.44%)	0.39	0.41	136.58K
2020-09-16	0.39	0.41	↑$0.02 (4.47%)	0.39	0.44	169.26K
2020-09-15	0.40	0.41	↑$0.01 (2.50%)	0.40	0.41	193.28K
2020-09-14	0.40	0.40	↑$0.00 (0.22%)	0.39	0.41	119.09K
2020-09-11	0.40	0.40	↑$0.01 (1.27%)	0.39	0.41	246.11K
2020-09-10	0.40	0.41	↑$0.01 (2.00%)	0.39	0.41	286.85K