Icade (CDMGF)
OTCMKTS · Delayed Price · Currency is USD
20.15
-2.60 (-11.43%)
At close: Jul 9, 2026
CDMGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -11.43% | 800 |
| May 5, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -8.54% | 1,000 |
| Feb 20, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -2.60% | 100 |
| Feb 13, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 2.16% | 100 |
| Dec 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.04% | 210 |
| Dec 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 210 |
| Nov 21, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 315 |
| Nov 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.34% | 133 |
| Oct 24, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 14.40% | 300 |
| Oct 7, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -9.94% | 131 |
| Sep 25, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.31% | 701 |
| Sep 23, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.39% | 801 |
| Sep 11, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -7.43% | 100 |
| Aug 13, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 13.82% | 100 |
| Aug 4, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -1.57% | 1,000 |
| Jul 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -9.79% | 177 |
| Jun 23, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 16.53% | 200 |
| Mar 27, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 6.60% | 200 |
| Mar 4, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -12.61% | 1,626 |
| Mar 3, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 3.25% | 1,626 |
| Feb 28, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 3.97% | 110 |
| Feb 20, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -6.46% | 200 |
| Feb 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 125 |
| Jan 31, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3.45% | 106 |
| Jan 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.28% | 210 |
| Jan 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 5.71% | 100 |
| Dec 26, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -8.20% | 125 |
| Dec 6, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.11% | 100 |
| Dec 4, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.46% | 496 |
| Nov 29, 2024 | 23.90 | 23.90 | 23.84 | 23.84 | 23.84 | -17.79% | 1,195 |
| Oct 4, 2024 | 28.98 | 29.00 | 28.98 | 29.00 | 29.00 | -6.45% | 250 |
| Sep 17, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 34.14% | 1,000 |
| Aug 30, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - | 1,000 |
| Aug 23, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 3.73% | 200 |
| Jul 3, 2024 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -27.21% | 1,000 |
| May 17, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.06% | 1,002 |
| May 14, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 4.41% | 1,000 |
| May 6, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 7.44% | 1,900 |
| Mar 14, 2024 | 27.53 | 27.53 | 27.00 | 27.00 | 27.00 | -4.09% | 437 |
| Mar 7, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.10% | 2,786 |
| Mar 6, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 3.15% | 185 |
| Mar 5, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -10.39% | 260 |
| Feb 29, 2024 | 30.72 | 30.72 | 30.13 | 30.13 | 30.13 | 1.50% | 285 |
| Feb 28, 2024 | 29.43 | 30.00 | 29.39 | 29.68 | 29.68 | -7.39% | 3,293 |
| Feb 27, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.09% | 100 |
| Feb 26, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -1.75% | 200 |
| Feb 9, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -11.91% | 100 |
| Dec 8, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.95% | 110 |
| Nov 13, 2023 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 13.16% | 265 |