Compass Digital Acquisition Corp. (CDAQ)
10.74
-0.03 (-0.28%)
Inactive · Last trade price
on Oct 21, 2024
CDAQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 22, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Oct 21, 2024 | 10.75 | 10.76 | 10.74 | 10.74 | 10.74 | -0.09% | 7,746 |
| Oct 18, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1 |
| Oct 17, 2024 | 10.77 | 10.77 | 10.75 | 10.75 | 10.75 | -1.10% | 2,581 |
| Oct 16, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 17 |
| Oct 15, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 9 |
| Oct 14, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 5 |
| Oct 11, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 1 |
| Oct 10, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 6 |
| Oct 9, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 3 |
| Oct 8, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 1 |
| Oct 7, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.18% | 150,005 |
| Oct 4, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2 |
| Oct 3, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2 |
| Oct 2, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 175,001 |
| Oct 1, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2 |
| Sep 30, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.18% | 991 |
| Sep 27, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 22 |
| Sep 26, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 6 |
| Sep 25, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 1 |
| Sep 24, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 2 |
| Sep 23, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 14 |
| Sep 20, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 8 |
| Sep 19, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 1 |
| Sep 18, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 2 |
| Sep 17, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 5 |
| Sep 16, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 108 |
| Sep 13, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 7 |
| Sep 12, 2024 | 10.80 | 10.84 | 10.80 | 10.83 | 10.83 | 0.28% | 129,520 |
| Sep 11, 2024 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | -0.09% | 15,099 |
| Sep 10, 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | -0.73% | 1,202 |
| Sep 9, 2024 | 10.80 | 10.89 | 10.80 | 10.89 | 10.89 | 0.74% | 9,114 |
| Sep 6, 2024 | 10.82 | 10.82 | 10.81 | 10.81 | 10.81 | 0.19% | 21,732 |
| Sep 5, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 3 |
| Sep 4, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 2 |
| Sep 3, 2024 | 10.80 | 10.80 | 10.79 | 10.79 | 10.79 | 0.19% | 104,713 |
| Aug 30, 2024 | 10.82 | 10.82 | 10.77 | 10.77 | 10.77 | 0.09% | 195,140 |
| Aug 29, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 105 |
| Aug 28, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 112 |
| Aug 27, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 102 |
| Aug 26, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 109 |
| Aug 23, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 104 |
| Aug 22, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 103 |
| Aug 21, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 2 |
| Aug 20, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 15 |
| Aug 19, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 6 |
| Aug 16, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 2 |
| Aug 15, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 2 |
| Aug 14, 2024 | 10.89 | 10.90 | 10.74 | 10.75 | 10.75 | -1.33% | 3,342 |
| Aug 13, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 90 |
| Aug 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 7 |
| Aug 9, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 40 |
| Aug 8, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 51 |
| Aug 7, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 22 |
| Aug 6, 2024 | 11.20 | 11.20 | 10.89 | 10.90 | 10.90 | -0.14% | 62,246 |
| Aug 5, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 76 |
| Aug 2, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - | 24 |
| Aug 1, 2024 | 10.95 | 11.14 | 10.90 | 10.91 | 10.91 | -1.45% | 36,988 |
| Jul 31, 2024 | 10.86 | 11.28 | 10.86 | 11.07 | 11.07 | 2.79% | 16,087 |
| Jul 30, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 1 |
| Jul 29, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 92,876 |
| Jul 26, 2024 | 10.80 | 10.80 | 10.77 | 10.77 | 10.77 | - | 7,154 |
| Jul 25, 2024 | 10.80 | 10.80 | 10.74 | 10.77 | 10.77 | -1.19% | 150,535 |
| Jul 24, 2024 | 10.77 | 10.90 | 10.77 | 10.90 | 10.90 | 0.65% | 1,888 |
| Jul 23, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.64% | 442 |
| Jul 22, 2024 | 10.83 | 10.90 | 10.77 | 10.90 | 10.90 | 1.40% | 4,371 |
| Jul 19, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 85 |
| Jul 18, 2024 | 10.88 | 10.88 | 10.75 | 10.75 | 10.75 | -1.01% | 205,286 |
| Jul 17, 2024 | 10.85 | 10.86 | 10.80 | 10.86 | 10.86 | -1.00% | 13,894 |
| Jul 16, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.09% | 541 |
| Jul 15, 2024 | 12.50 | 12.50 | 10.88 | 10.98 | 10.98 | -8.50% | 306,197 |
| Jul 12, 2024 | 11.00 | 12.38 | 10.99 | 12.00 | 12.00 | 9.09% | 8,742 |
| Jul 11, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 112 |
| Jul 10, 2024 | 10.87 | 10.91 | 10.87 | 10.90 | 10.90 | 0.09% | 273,660 |
| Jul 9, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 117 |
| Jul 8, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 35 |
| Jul 5, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 28 |
| Jul 3, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 66 |
| Jul 2, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 6 |
| Jul 1, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.09% | 120,196 |
| Jun 28, 2024 | 11.01 | 11.01 | 10.88 | 10.88 | 10.88 | 0.09% | 26,081 |
| Jun 27, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 20,028 |
| Jun 26, 2024 | 10.86 | 10.87 | 10.86 | 10.87 | 10.87 | -0.28% | 926 |
| Jun 25, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.28% | 144 |
| Jun 24, 2024 | 10.88 | 10.88 | 10.87 | 10.87 | 10.87 | -0.28% | 34,965 |
| Jun 21, 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 0.55% | 5,774 |
| Jun 20, 2024 | 10.85 | 10.85 | 10.84 | 10.84 | 10.84 | -0.09% | 5,609 |
| Jun 18, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 33 |
| Jun 17, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 504,407 |
| Jun 14, 2024 | 10.86 | 10.86 | 10.85 | 10.85 | 10.85 | - | 90,178 |
| Jun 13, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 4,363 |
| Jun 12, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 1,002 |
| Jun 11, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 1,037 |
| Jun 10, 2024 | 10.84 | 10.85 | 10.84 | 10.85 | 10.85 | 0.18% | 17,843 |
| Jun 7, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 2,003 |
| Jun 6, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 26 |
| Jun 5, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - | 2,340 |
| Jun 4, 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | -0.64% | 302 |
| Jun 3, 2024 | 10.85 | 10.99 | 10.85 | 10.90 | 10.90 | 0.74% | 3,630 |