City Developments Limited (CDEVY)
OTCMKTS
· Delayed Price · Currency is USD
4.080
+0.170 (4.35%)
Jul 2, 2025, 4:00 PM EDT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 22 |
| Jul 2, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 4.32% | 331 |
| Jul 1, 2025 | 4.39 | 4.39 | 3.91 | 3.91 | 3.91 | -2.49% | 582 |
| Jun 30, 2025 | 4.15 | 4.20 | 4.01 | 4.01 | 4.01 | -7.82% | 8,851 |
| Jun 27, 2025 | 3.95 | 4.35 | 3.95 | 4.35 | 4.35 | 7.81% | 963 |
| Jun 26, 2025 | 4.30 | 4.30 | 4.01 | 4.04 | 4.04 | -0.12% | 149,076 |
| Jun 25, 2025 | 3.78 | 4.30 | 3.68 | 4.04 | 4.04 | 1.25% | 168,650 |
| Jun 24, 2025 | 4.18 | 4.18 | 3.99 | 3.99 | 3.99 | -2.44% | 516 |
| Jun 23, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 4 |
| Jun 20, 2025 | 3.89 | 4.09 | 3.89 | 4.09 | 4.09 | -3.54% | 2,736 |
| Jun 18, 2025 | 3.78 | 4.24 | 3.78 | 4.24 | 4.24 | 2.91% | 593 |
| Jun 17, 2025 | 4.00 | 4.12 | 3.95 | 4.12 | 4.12 | -1.67% | 4,599 |
| Jun 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 11.73% | 259 |
| Jun 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -12.79% | 234 |
| Jun 12, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 3.61% | 1,124 |
| Jun 11, 2025 | 3.91 | 4.29 | 3.91 | 4.15 | 4.15 | -2.49% | 4,098 |
| Jun 10, 2025 | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | 12.30% | 432 |
| Jun 9, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.27% | 281 |
| Jun 6, 2025 | 4.13 | 4.13 | 3.88 | 3.88 | 3.88 | -4.95% | 2,983 |
| Jun 5, 2025 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | 4.62% | 834 |
| Jun 4, 2025 | 4.15 | 4.15 | 3.90 | 3.90 | 3.90 | 1.04% | 4,469 |
| Jun 3, 2025 | 4.09 | 4.09 | 3.82 | 3.86 | 3.86 | 2.93% | 2,811 |
| Jun 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.83% | 261 |
| May 30, 2025 | 3.80 | 4.05 | 3.74 | 3.82 | 3.82 | 2.00% | 96,155 |
| May 29, 2025 | 3.68 | 3.80 | 3.57 | 3.75 | 3.75 | 1.22% | 4,369 |
| May 28, 2025 | 3.73 | 3.78 | 3.70 | 3.70 | 3.70 | -7.27% | 9,695 |
| May 27, 2025 | 3.71 | 3.99 | 3.66 | 3.99 | 3.99 | 7.84% | 3,035 |
| May 23, 2025 | 3.73 | 3.94 | 3.61 | 3.70 | 3.70 | -0.27% | 1,134 |
| May 22, 2025 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | -6.05% | 263 |
| May 21, 2025 | 3.56 | 3.95 | 3.51 | 3.95 | 3.95 | 16.83% | 2,278 |
| May 20, 2025 | 3.66 | 3.66 | 3.38 | 3.38 | 3.38 | -10.46% | 1,040 |
| May 19, 2025 | 3.83 | 3.83 | 3.58 | 3.78 | 3.78 | -3.25% | 2,764 |
| May 16, 2025 | 3.52 | 3.90 | 3.52 | 3.90 | 3.90 | 3.78% | 288 |
| May 15, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 150 |
| May 14, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 16 |
| May 13, 2025 | 3.80 | 3.90 | 3.75 | 3.76 | 3.76 | -4.81% | 13,004 |
| May 12, 2025 | 3.95 | 3.95 | 3.61 | 3.95 | 3.95 | 2.76% | 6,969 |
| May 9, 2025 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 0.76% | 13,632 |
| May 8, 2025 | 3.71 | 3.92 | 3.71 | 3.82 | 3.82 | -1.14% | 757 |
| May 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 3 |
| May 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 41 |
| May 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 82 |
| May 2, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | - | 9 |
| May 1, 2025 | 3.93 | 3.93 | 3.81 | 3.86 | 3.80 | 0.76% | 2,110 |
| Apr 30, 2025 | 3.94 | 3.94 | 3.83 | 3.83 | 3.77 | 2.90% | 35,844 |
| Apr 29, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.67 | -0.05% | 442 |
| Apr 28, 2025 | 3.89 | 3.89 | 3.72 | 3.72 | 3.67 | -7.94% | 8,015 |
| Apr 25, 2025 | 3.95 | 4.05 | 3.95 | 4.05 | 3.98 | 3.72% | 2,935 |
| Apr 24, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | 3.84 | 3.04% | 4,299 |
| Apr 23, 2025 | 3.60 | 3.79 | 3.60 | 3.79 | 3.73 | -0.13% | 879 |