City Developments Limited (CDEVY)
OTCMKTS · Delayed Price · Currency is USD
7.76
+0.05 (0.65%)
At close: Feb 11, 2026
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | - | - | - |
| Feb 9, 2026 | 7.83 | 7.87 | 7.69 | 7.71 | 7.71 | 2.80% | 9,371 |
| Feb 6, 2026 | 7.50 | 7.50 | 7.43 | 7.50 | 7.50 | 0.40% | 34,891 |
| Feb 5, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 0.54% | 937 |
| Feb 4, 2026 | 7.54 | 7.54 | 7.32 | 7.43 | 7.43 | 0.75% | 21,190 |
| Feb 3, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.03% | 370 |
| Feb 2, 2026 | 7.25 | 7.30 | 7.23 | 7.30 | 7.30 | -0.21% | 1,456 |
| Jan 30, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 3.17% | 5,447 |
| Jan 29, 2026 | 7.29 | 7.30 | 7.09 | 7.09 | 7.09 | -3.80% | 2,187 |
| Jan 28, 2026 | 7.21 | 7.68 | 7.14 | 7.37 | 7.37 | -1.73% | 3,268 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.95% | 359 |
| Jan 26, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 1.25% | 614 |
| Jan 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.49% | 1,107 |
| Jan 21, 2026 | 7.09 | 7.33 | 7.02 | 7.02 | 7.02 | -0.43% | 2,119 |
| Jan 20, 2026 | 7.03 | 7.22 | 7.03 | 7.05 | 7.05 | -2.02% | 7,420 |
| Jan 16, 2026 | 7.05 | 7.20 | 7.01 | 7.20 | 7.20 | 4.88% | 157,546 |
| Jan 15, 2026 | 6.91 | 6.91 | 6.84 | 6.86 | 6.86 | -0.44% | 91,915 |
| Jan 14, 2026 | 6.90 | 6.91 | 6.84 | 6.89 | 6.89 | -0.86% | 16,254 |
| Jan 13, 2026 | 6.70 | 7.20 | 6.70 | 6.95 | 6.95 | 2.96% | 3,411 |
| Jan 12, 2026 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -3.64% | 615 |
| Jan 9, 2026 | 6.74 | 7.01 | 6.67 | 7.01 | 7.01 | -1.13% | 2,956 |
| Jan 8, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 3.73% | 1,119 |
| Jan 7, 2026 | 6.85 | 6.85 | 6.80 | 6.83 | 6.83 | 1.82% | 3,135 |
| Jan 6, 2026 | 6.63 | 6.71 | 6.63 | 6.71 | 6.71 | 5.47% | 1,103 |
| Jan 5, 2026 | 6.36 | 6.66 | 6.26 | 6.36 | 6.36 | 2.00% | 1,047 |
| Jan 2, 2026 | 6.26 | 6.26 | 6.19 | 6.24 | 6.24 | 4.26% | 1,690 |
| Dec 31, 2025 | 6.22 | 6.22 | 5.98 | 5.98 | 5.98 | -0.17% | 1,212 |
| Dec 30, 2025 | 6.11 | 6.11 | 5.99 | 5.99 | 5.99 | -2.65% | 1,136 |
| Dec 26, 2025 | 6.44 | 6.44 | 6.15 | 6.15 | 6.15 | -0.92% | 1,282 |
| Dec 24, 2025 | 6.29 | 6.50 | 6.21 | 6.21 | 6.21 | 0.16% | 2,225 |
| Dec 23, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 0.49% | 4,167 |
| Dec 22, 2025 | 6.34 | 6.34 | 6.17 | 6.17 | 6.17 | -0.16% | 1,469 |
| Dec 19, 2025 | 6.40 | 6.40 | 6.18 | 6.18 | 6.18 | 1.68% | 2,305 |
| Dec 18, 2025 | 5.83 | 6.08 | 5.83 | 6.08 | 6.08 | 2.41% | 1,336 |
| Dec 17, 2025 | 5.99 | 5.99 | 5.94 | 5.94 | 5.94 | 5.79% | 13,110 |
| Dec 15, 2025 | 5.60 | 5.65 | 5.60 | 5.61 | 5.61 | 0.02% | 2,379 |
| Dec 12, 2025 | 5.56 | 5.62 | 5.55 | 5.61 | 5.61 | -2.96% | 7,901 |
| Dec 11, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.14% | 443 |
| Dec 10, 2025 | 5.50 | 5.64 | 5.50 | 5.55 | 5.55 | 1.83% | 55,123 |
| Dec 8, 2025 | 5.67 | 5.67 | 5.45 | 5.45 | 5.45 | -1.80% | 517 |
| Dec 5, 2025 | 5.40 | 5.69 | 5.40 | 5.55 | 5.55 | -1.68% | 12,476 |
| Dec 4, 2025 | 5.45 | 5.75 | 5.43 | 5.65 | 5.65 | -2.00% | 15,027 |
| Dec 3, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 3.78% | 226 |
| Dec 2, 2025 | 5.50 | 5.64 | 5.50 | 5.55 | 5.55 | -0.18% | 2,959 |
| Nov 28, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.09% | 571 |
| Nov 26, 2025 | 5.58 | 5.58 | 5.41 | 5.56 | 5.56 | 4.81% | 1,926 |
| Nov 25, 2025 | 5.46 | 5.46 | 5.30 | 5.30 | 5.30 | -2.93% | 645 |
| Nov 24, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.74% | 735 |
| Nov 21, 2025 | 5.23 | 5.42 | 5.23 | 5.42 | 5.42 | -2.34% | 1,166 |
| Nov 20, 2025 | 5.63 | 5.63 | 5.50 | 5.55 | 5.55 | 1.56% | 53,817 |