Compass Digital Acquisition Corp. (CDAQF)
OTCMKTS
· Delayed Price · Currency is USD
11.15
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
CDAQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 1 |
| May 27, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 2 |
| May 23, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 1 |
| May 22, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 1 |
| May 21, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | - |
| May 20, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - | 2 |
| May 19, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -5.18% | 1,008 |
| May 16, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| May 15, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 3 |
| May 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | 190 |
| May 13, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| May 12, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| May 9, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| May 8, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| May 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| May 6, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| May 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| May 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 8 |
| May 1, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 8 |
| Apr 30, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 6 |
| Apr 29, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Apr 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Apr 25, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Apr 24, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Apr 23, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Apr 22, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Apr 21, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Apr 17, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Apr 16, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Apr 15, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | - |
| Apr 14, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Apr 11, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Apr 10, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Apr 9, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Apr 8, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 10 |
| Apr 7, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Apr 4, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Apr 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Apr 2, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 65 |
| Apr 1, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Mar 31, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Mar 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Mar 27, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 1 |
| Mar 26, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 2 |
| Mar 25, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.27% | 15,002 |
| Mar 24, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 1 |
| Mar 21, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 2 |
| Mar 20, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 27 |
| Mar 19, 2025 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | 0.09% | 2,096 |
| Mar 18, 2025 | 11.09 | 11.11 | 11.09 | 11.11 | 11.11 | 1.00% | 11,129 |