City Developments Limited (CDEVY)
OTCMKTS · Delayed Price · Currency is USD
4.680
-0.270 (-5.45%)
Jul 31, 2025, 3:58 PM EDT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.87 | 4.87 | 4.56 | 4.56 | - | -7.88% | 1 |
| Jul 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.80% | 159 |
| Jul 29, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | 1,108 |
| Jul 28, 2025 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | -0.40% | 1,457 |
| Jul 25, 2025 | 4.98 | 4.98 | 4.72 | 4.97 | 4.97 | 5.63% | 47,375 |
| Jul 24, 2025 | 4.51 | 4.85 | 4.51 | 4.71 | 4.71 | -3.39% | 18,023 |
| Jul 23, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.88% | 223 |
| Jul 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 9.38% | 396 |
| Jul 21, 2025 | 4.67 | 4.67 | 4.37 | 4.37 | 4.37 | -10.49% | 815 |
| Jul 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 6.94% | 394 |
| Jul 17, 2025 | 4.56 | 4.90 | 4.56 | 4.57 | 4.57 | 3.63% | 4,654 |
| Jul 16, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | 169 |
| Jul 15, 2025 | 4.51 | 4.51 | 4.41 | 4.41 | 4.41 | -3.19% | 1,372 |
| Jul 14, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 177 |
| Jul 11, 2025 | 4.27 | 4.55 | 4.27 | 4.55 | 4.55 | 7.06% | 11,310 |
| Jul 10, 2025 | 4.24 | 4.25 | 4.00 | 4.25 | 4.25 | 4.73% | 8,291 |
| Jul 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -4.16% | 1,078 |
| Jul 8, 2025 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | 9.41% | 598 |
| Jul 7, 2025 | 4.19 | 4.22 | 3.87 | 3.87 | 3.87 | -5.12% | 3,208 |
| 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 |