City Developments Limited (CDEVY)
OTCMKTS · Delayed Price · Currency is USD
5.77
+0.18 (3.26%)
At close: Jul 17, 2026
CDEVY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 3.26% | 462 |
| Jul 16, 2026 | 6.03 | 6.03 | 5.59 | 5.59 | 5.59 | -6.03% | 4,326 |
| Jul 15, 2026 | 6.04 | 6.04 | 5.95 | 5.95 | 5.95 | 0.34% | 5,657 |
| Jul 14, 2026 | 6.16 | 6.28 | 5.92 | 5.93 | 5.93 | 2.07% | 11,612 |
| Jul 13, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -5.83% | 4,099 |
| Jul 10, 2026 | 6.25 | 6.25 | 6.17 | 6.17 | 6.17 | -0.80% | 545 |
| Jul 9, 2026 | 6.49 | 6.49 | 6.22 | 6.22 | 6.22 | 1.06% | 614 |
| Jul 8, 2026 | 6.24 | 6.24 | 5.96 | 6.16 | 6.16 | 0.98% | 667 |
| Jul 6, 2026 | 6.10 | 6.29 | 6.10 | 6.10 | 6.10 | 9.23% | 672 |
| Jul 2, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -6.92% | 10,266 |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.20% | 498 |
| Jun 29, 2026 | 6.07 | 6.46 | 6.07 | 6.46 | 6.46 | -0.10% | 1,380 |
| Jun 25, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 4.55% | 159 |
| Jun 24, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -3.21% | 224 |
| Jun 23, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -0.16% | 696 |
| Jun 22, 2026 | 6.30 | 6.62 | 5.75 | 6.40 | 6.40 | - | 3,207 |
| Jun 17, 2026 | 6.77 | 6.77 | 6.40 | 6.40 | 6.40 | -1.39% | 1,087 |
| Jun 16, 2026 | 6.40 | 6.49 | 6.40 | 6.49 | 6.49 | -6.82% | 495 |
| Jun 15, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 6.09% | 641 |
| Jun 12, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 1.86% | 226 |
| Jun 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.34% | 2,230 |
| Jun 9, 2026 | 6.61 | 6.61 | 6.30 | 6.36 | 6.36 | - | 3,791 |
| Jun 8, 2026 | 6.40 | 6.40 | 6.36 | 6.36 | 6.36 | -0.16% | 407 |
| Jun 5, 2026 | 6.49 | 6.49 | 6.34 | 6.37 | 6.37 | -1.39% | 5,259 |
| Jun 4, 2026 | 6.71 | 6.71 | 6.46 | 6.46 | 6.46 | -0.92% | 1,660 |
| Jun 3, 2026 | 6.57 | 6.57 | 6.51 | 6.52 | 6.52 | 1.24% | 2,935 |
| Jun 1, 2026 | 6.96 | 6.96 | 6.44 | 6.44 | 6.44 | -0.46% | 986 |
| May 29, 2026 | 6.37 | 6.47 | 6.37 | 6.47 | 6.47 | -0.77% | 4,361 |
| May 28, 2026 | 6.51 | 6.52 | 6.51 | 6.52 | 6.52 | 0.62% | 1,355 |
| May 27, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 3.76% | 740 |
| May 26, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.81% | 1,940 |
| May 21, 2026 | 6.20 | 6.36 | 6.20 | 6.36 | 6.36 | -0.78% | 1,449 |
| May 20, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -0.16% | 1,160 |
| May 19, 2026 | 6.45 | 6.45 | 6.35 | 6.42 | 6.42 | 1.74% | 13,786 |
| May 18, 2026 | 6.37 | 6.37 | 6.31 | 6.31 | 6.31 | 0.64% | 795 |
| May 15, 2026 | 6.27 | 6.27 | 6.16 | 6.27 | 6.27 | 0.51% | 1,472 |
| May 14, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.14% | 692 |
| May 12, 2026 | 6.40 | 6.40 | 6.28 | 6.31 | 6.31 | -2.47% | 2,589 |
| May 8, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.62% | 476 |
| May 7, 2026 | 6.33 | 6.69 | 6.33 | 6.43 | 6.43 | 0.31% | 1,332 |
| May 5, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.16% | 1,572 |
| May 4, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -1.92% | 1,909 |
| May 1, 2026 | 6.72 | 6.74 | 6.65 | 6.70 | 6.52 | 2.21% | 3,435 |
| Apr 30, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.38 | -1.13% | 6,275 |
| Apr 29, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.46 | 4.41% | 247 |
| Apr 28, 2026 | 6.49 | 6.54 | 6.35 | 6.35 | 6.18 | -3.05% | 2,118 |
| Apr 27, 2026 | 6.39 | 6.67 | 6.39 | 6.55 | 6.38 | -0.68% | 9,637 |
| Apr 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.42 | -2.80% | 375 |
| Apr 23, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.61 | -0.22% | 709 |
| Apr 22, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.62 | -2.16% | 4,732 |