City Developments Limited (CDEVY)
OTCMKTS
· Delayed Price · Currency is USD
3.949
+0.569 (16.83%)
May 21, 2025, 2:23 PM EDT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2025 | 3.75 | 3.79 | 3.63 | 3.79 | 3.73 | 5.60% | 1,917 |
| Apr 21, 2025 | 3.62 | 3.75 | 3.59 | 3.59 | 3.54 | 0.11% | 3,891 |
| Apr 17, 2025 | 3.59 | 3.59 | 3.55 | 3.59 | 3.53 | 6.70% | 4,047 |
| Apr 16, 2025 | 3.50 | 3.50 | 3.36 | 3.36 | 3.31 | -5.43% | 1,122 |
| Apr 15, 2025 | 3.49 | 3.55 | 3.44 | 3.55 | 3.50 | 1.95% | 3,165 |
| Apr 14, 2025 | 3.40 | 3.57 | 3.40 | 3.49 | 3.43 | 1.75% | 1,228 |
| Apr 11, 2025 | 3.38 | 3.48 | 3.38 | 3.43 | 3.37 | -2.56% | 1,173 |
| Apr 10, 2025 | 3.46 | 3.56 | 3.46 | 3.52 | 3.46 | 7.82% | 13,178 |
| Apr 9, 2025 | 3.38 | 3.38 | 3.24 | 3.26 | 3.21 | -3.83% | 3,102 |
| Apr 8, 2025 | 3.45 | 3.48 | 3.30 | 3.39 | 3.34 | 1.50% | 1,927 |
| Apr 7, 2025 | 3.50 | 3.50 | 3.30 | 3.34 | 3.29 | -7.22% | 5,677 |
| Apr 4, 2025 | 3.60 | 3.71 | 3.60 | 3.60 | 3.55 | -1.42% | 1,660 |
| Apr 3, 2025 | 3.61 | 3.70 | 3.61 | 3.65 | 3.60 | -2.61% | 2,694 |
| Apr 2, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.69 | - | 94 |
| Apr 1, 2025 | 3.81 | 3.81 | 3.72 | 3.75 | 3.69 | 1.90% | 31,985 |
| Mar 31, 2025 | 3.84 | 3.84 | 3.68 | 3.68 | 3.62 | -0.62% | 1,269 |
| Mar 28, 2025 | 3.75 | 3.78 | 3.63 | 3.70 | 3.65 | -6.49% | 29,820 |
| Mar 27, 2025 | 3.79 | 3.96 | 3.79 | 3.96 | 3.90 | 5.60% | 38,228 |
| Mar 26, 2025 | 3.81 | 3.85 | 3.60 | 3.75 | 3.69 | -1.57% | 61,243 |
| Mar 25, 2025 | 3.90 | 3.99 | 3.81 | 3.81 | 3.75 | 4.38% | 1,522 |
| Mar 24, 2025 | 3.78 | 3.78 | 3.65 | 3.65 | 3.59 | -4.20% | 1,362 |
| Mar 21, 2025 | 3.85 | 3.88 | 3.81 | 3.81 | 3.75 | -0.26% | 1,204 |
| Mar 20, 2025 | 3.94 | 3.94 | 3.82 | 3.82 | 3.76 | 0.13% | 864 |
| Mar 19, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.76 | 1.19% | 156 |
| Mar 18, 2025 | 3.84 | 3.96 | 3.77 | 3.77 | 3.71 | -2.08% | 4,960 |
| Mar 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.79 | - | 50 |
| Mar 14, 2025 | 3.81 | 3.95 | 3.74 | 3.85 | 3.79 | -4.94% | 20,944 |
| Mar 13, 2025 | 3.84 | 4.05 | 3.84 | 4.05 | 3.99 | 7.14% | 5,579 |
| Mar 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.72 | -1.56% | 23,473 |