Cityland Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.58	0.59	0.55	0.57	0.57	-1.72%	1,009,000
Feb 26, 2026	0.58	0.58	0.58	0.58	0.58	-	2,000
Feb 25, 2026	0.58	0.59	0.56	0.58	0.58	-1.69%	292,000
Feb 24, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	4,000
Feb 23, 2026	0.57	0.60	0.57	0.60	0.60	3.45%	56,000
Feb 20, 2026	0.57	0.60	0.57	0.58	0.58	1.75%	570,000
Feb 19, 2026	0.57	0.57	0.57	0.57	0.57	-	1,000
Feb 18, 2026	0.58	0.58	0.57	0.57	0.57	-	7,000
Feb 16, 2026	0.56	0.57	0.56	0.57	0.57	-	38,000
Feb 13, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	116,000
Feb 12, 2026	0.57	0.58	0.57	0.58	0.58	-3.33%	78,000
Feb 11, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	851,000
Feb 10, 2026	0.58	0.58	0.58	0.58	0.58	-	2,000
Feb 9, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	276,000
Feb 6, 2026	0.57	0.59	0.56	0.59	0.59	-	307,000
Feb 5, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	18,000
Feb 4, 2026	0.59	0.59	0.58	0.58	0.58	-	30,000
Feb 3, 2026	0.57	0.59	0.57	0.58	0.58	-	72,000
Feb 2, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	28,000
Jan 30, 2026	0.59	0.59	0.59	0.59	0.59	-	51,000
Jan 29, 2026	0.59	0.59	0.59	0.59	0.59	-	6,000
Jan 28, 2026	0.56	0.62	0.56	0.59	0.59	3.51%	1,303,000
Jan 27, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	29,000
Jan 26, 2026	0.56	0.57	0.56	0.56	0.56	-	120,000
Jan 23, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	554,000
Jan 22, 2026	0.57	0.59	0.57	0.57	0.57	-	120,000
Jan 21, 2026	0.59	0.59	0.57	0.57	0.57	-	29,000
Jan 20, 2026	0.59	0.60	0.57	0.57	0.57	-3.39%	78,000
Jan 19, 2026	0.59	0.59	0.58	0.59	0.59	-	281,000
Jan 16, 2026	0.59	0.60	0.59	0.59	0.59	-	7,000
Jan 15, 2026	0.58	0.59	0.58	0.59	0.59	1.72%	47,000
Jan 14, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	79,000
Jan 13, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	4,000
Jan 12, 2026	0.58	0.58	0.57	0.58	0.58	-	707,000
Jan 9, 2026	0.60	0.60	0.58	0.58	0.58	-4.92%	665,000
Jan 8, 2026	0.58	0.62	0.58	0.61	0.61	5.17%	437,000
Jan 7, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	28,000
Jan 6, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	374,000
Jan 5, 2026	0.58	0.61	0.58	0.61	0.61	5.17%	99,000
Jan 2, 2026	0.59	0.61	0.58	0.58	0.58	-1.69%	45,000
Dec 29, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	78,000
Dec 26, 2025	0.60	0.61	0.60	0.60	0.60	-	16,000
Dec 23, 2025	0.60	0.61	0.59	0.60	0.60	-	633,000
Dec 22, 2025	0.57	0.60	0.57	0.60	0.60	5.26%	73,000
Dec 19, 2025	0.57	0.59	0.57	0.57	0.57	-	116,000
Dec 18, 2025	0.58	0.58	0.57	0.57	0.57	-1.72%	74,000
Dec 17, 2025	0.57	0.59	0.56	0.58	0.58	3.57%	378,000
Dec 16, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	126,000
Dec 15, 2025	0.55	0.56	0.55	0.55	0.55	-	25,000
Dec 12, 2025	0.54	0.55	0.54	0.55	0.55	-	124,000