Cityland Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.61	0.61	0.59	0.61	0.61	-	15,000
Aug 19, 2026	0.61	0.61	0.60	0.61	0.61	-	30,000
Aug 18, 2026	0.60	0.61	0.59	0.61	0.61	3.39%	31,000
Aug 17, 2026	0.58	0.60	0.56	0.59	0.59	7.27%	113,000
Aug 14, 2026	0.61	0.61	0.55	0.55	0.55	-7.93%	253,000
Aug 13, 2026	0.61	0.64	0.61	0.63	0.60	3.28%	1,586,000
Aug 12, 2026	0.61	0.62	0.61	0.61	0.58	-	143,000
Aug 11, 2026	0.61	0.61	0.61	0.61	0.58	-	42,000
Aug 10, 2026	0.61	0.61	0.60	0.61	0.58	-	122,000
Aug 7, 2026	0.59	0.61	0.58	0.61	0.58	3.39%	931,000
Aug 6, 2026	0.60	0.61	0.58	0.59	0.56	1.72%	81,000
Aug 5, 2026	0.61	0.61	0.58	0.58	0.55	-4.92%	162,000
Aug 4, 2026	0.60	0.61	0.60	0.61	0.58	1.67%	45,000
Aug 3, 2026	0.60	0.60	0.58	0.60	0.57	-	151,000
Jul 31, 2026	0.59	0.60	0.57	0.60	0.57	1.69%	1,901,000
Jul 30, 2026	0.60	0.60	0.59	0.59	0.56	-1.67%	20,000
Jul 29, 2026	0.59	0.60	0.59	0.60	0.57	1.69%	38,000
Jul 28, 2026	0.60	0.60	0.59	0.59	0.56	1.72%	116,000
Jul 27, 2026	0.59	0.60	0.58	0.58	0.55	-	54,000
Jul 24, 2026	0.59	0.60	0.58	0.58	0.55	-1.69%	46,000
Jul 23, 2026	0.58	0.59	0.58	0.59	0.56	-1.67%	17,000
Jul 22, 2026	0.60	0.60	0.59	0.60	0.57	-1.64%	4,000
Jul 21, 2026	0.57	0.61	0.57	0.61	0.58	5.17%	3,000
Jul 20, 2026	0.57	0.58	0.57	0.58	0.55	-1.69%	8,000
Jul 17, 2026	0.58	0.59	0.58	0.59	0.56	1.72%	3,000
Jul 16, 2026	0.57	0.58	0.57	0.58	0.55	1.75%	22,000
Jul 15, 2026	0.59	0.59	0.57	0.57	0.54	-3.39%	59,000
Jul 14, 2026	0.60	0.61	0.58	0.59	0.56	-3.28%	67,000
Jul 13, 2026	0.58	0.61	0.57	0.61	0.58	5.17%	239,000
Jul 10, 2026	0.59	0.59	0.57	0.58	0.55	-1.69%	29,000
Jul 9, 2026	0.57	0.59	0.57	0.59	0.56	3.51%	18,000
Jul 8, 2026	0.58	0.58	0.57	0.57	0.54	-3.39%	26,000
Jul 7, 2026	0.59	0.59	0.59	0.59	0.56	-	5,000
Jul 6, 2026	0.60	0.60	0.59	0.59	0.56	-3.28%	11,000
Jul 3, 2026	0.59	0.61	0.57	0.61	0.58	3.39%	7,000
Jul 2, 2026	0.59	0.59	0.58	0.59	0.56	-1.67%	17,000
Jul 1, 2026	0.61	0.61	0.59	0.60	0.57	-1.64%	23,000
Jun 30, 2026	0.61	0.61	0.61	0.61	0.58	-	1,000
Jun 29, 2026	0.59	0.61	0.59	0.61	0.58	3.39%	205,000
Jun 26, 2026	0.59	0.59	0.59	0.59	0.56	-	20,000
Jun 25, 2026	0.57	0.59	0.57	0.59	0.56	3.51%	14,000
Jun 24, 2026	0.59	0.59	0.57	0.57	0.54	-3.39%	7,000
Jun 23, 2026	0.55	0.60	0.55	0.59	0.56	7.27%	175,000
Jun 22, 2026	0.58	0.58	0.55	0.55	0.52	-8.33%	100,000
Jun 19, 2026	0.62	0.62	0.59	0.60	0.57	-3.23%	24,000
Jun 18, 2026	0.62	0.62	0.62	0.62	0.59	5.08%	55,000
Jun 17, 2026	0.60	0.60	0.59	0.59	0.56	-1.67%	27,000
Jun 16, 2026	0.61	0.61	0.58	0.60	0.57	-1.64%	30,000
Jun 15, 2026	0.60	0.61	0.59	0.61	0.58	1.67%	94,000
Jun 11, 2026	0.59	0.63	0.59	0.60	0.57	1.69%	1,083,000