TipRanks
Trip.com Group Ltd. ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR (BR:CRIP34)
:CRIP34
Brazil Market
CRIP34
Trip.com Group Ltd. ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR
RESEARCH TOOLSreports

Trip.com Group Ltd. ADR Unsponsored Brazilian Depository Receipt Repr 1 ADR (CRIP34) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 15, 2026
201.20
202.40
188.16
201.20
201.20
0.00%
0
0.00
Sep 14, 2026
202.40
202.40
201.20
201.20
201.20
+0.90%
110
12.98
Sep 11, 2026
199.40
201.40
188.16
199.40
199.40
0.00%
0
0.00
Sep 10, 2026
199.40
199.40
199.40
199.40
199.40
-4.76%
50
6.51
Sep 09, 2026
209.37
209.37
188.16
209.37
209.37
0.00%
0
0.00
Sep 08, 2026
209.37
209.37
188.16
209.37
209.37
0.00%
0
0.00
Sep 07, 2026
209.37
209.37
209.37
209.37
209.37
0.00%
0
0.00
Sep 04, 2026
209.37
209.37
209.37
209.37
209.37
-7.49%
40
5.68
Sep 03, 2026
226.32
226.32
188.16
226.32
226.32
0.00%
0
0.00
Sep 02, 2026
226.32
226.32
188.16
226.32
226.32
0.00%
0
0.00
Sep 01, 2026
228.62
228.62
226.32
226.32
226.32
-1.70%
56
9.09
Aug 31, 2026
230.23
232.80
230.23
230.23
230.23
0.00%
0
0.00
Aug 28, 2026
230.23
235.52
188.16
230.23
230.23
0.00%
0
0.00
Aug 27, 2026
230.46
230.46
230.23
230.23
230.23
-3.39%
66
12.72
Aug 26, 2026
238.32
238.32
188.16
238.32
238.32
0.00%
0
0.00
Aug 25, 2026
238.32
238.32
188.16
238.32
238.32
0.00%
0
0.00
Aug 24, 2026
238.32
238.32
188.16
238.32
238.32
0.00%
0
0.00
Aug 21, 2026
238.32
238.32
238.32
238.32
238.32
-0.84%
1
0.19
Aug 20, 2026
240.35
240.35
240.35
240.35
240.35
0.00%
1
0.19
Aug 19, 2026
240.35
240.35
240.35
240.35
240.35
+1.77%
1
0.19
Aug 18, 2026
236.16
236.16
188.16
236.16
236.16
0.00%
0
0.00
Aug 17, 2026
236.16
236.16
188.16
236.16
236.16
0.00%
0
0.00
Aug 14, 2026
236.16
236.16
188.16
236.16
236.16
0.00%
0
0.00
Aug 13, 2026
236.16
236.16
236.16
236.16
236.16
0.00%
1
0.19
Aug 12, 2026
236.40
236.40
236.16
236.16
236.16
+0.41%
111
32.08
Aug 11, 2026
235.20
239.04
188.16
235.20
235.20
0.00%
0
0.00
Aug 10, 2026
235.20
235.20
235.20
235.20
235.20
0.00%
1
0.29
Aug 07, 2026
235.20
235.20
188.16
235.20
235.20
0.00%
0
0.00
Aug 06, 2026
235.20
236.64
188.16
235.20
235.20
0.00%
0
0.00
Aug 05, 2026
236.16
236.16
235.20
235.20
235.20
-1.20%
2
0.56
Aug 04, 2026
238.05
241.92
188.16
238.05
238.05
0.00%
0
0.00
Aug 03, 2026
238.05
241.20
188.16
238.05
238.05
0.00%
0
0.00
Jul 31, 2026
238.05
238.56
188.16
238.05
238.05
0.00%
0
0.00
Jul 30, 2026
238.05
238.05
188.16
238.05
238.05
0.00%
0
0.00
Jul 29, 2026
238.05
238.05
238.05
238.05
238.05
+2.27%
1
0.28
Jul 28, 2026
232.76
232.76
232.76
232.76
232.76
+7.09%
40
12.66
Jul 27, 2026
217.36
229.90
188.16
217.36
217.36
0.00%
0
0.00
Jul 24, 2026
217.36
222.20
188.16
217.36
217.36
0.00%
0
0.00
Jul 23, 2026
217.36
217.36
217.36
217.36
217.36
-3.42%
50
21.14
Jul 22, 2026
225.06
225.06
188.16
225.06
225.06
0.00%
0
0.00
Jul 21, 2026
225.06
225.06
188.16
225.06
225.06
0.00%
0
0.00
Jul 20, 2026
225.06
225.06
225.06
225.06
225.06
+3.65%
3
1.26
Jul 17, 2026
217.14
217.80
188.16
217.14
217.14
0.00%
0
0.00
Jul 16, 2026
217.14
224.40
188.16
217.14
217.14
0.00%
0
0.00
Jul 15, 2026
217.14
219.12
188.16
217.14
217.14
0.00%
0
0.00
Jul 14, 2026
217.14
217.14
188.16
217.14
217.14
0.00%
0
0.00
Jul 13, 2026
217.14
217.14
217.14
217.14
217.14
+1.97%
3
1.24
Jul 10, 2026
212.94
219.24
188.16
212.94
212.94
0.00%
0
0.00
Jul 09, 2026
212.94
212.94
188.16
212.94
212.94
0.00%
0
0.00
Jul 08, 2026
212.94
212.94
212.94
212.94
212.94
+0.92%
6
2.59
Rows:
50