UK markets closed

Compass Digital Acquisition Corp. (CDAQ)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
10.88+0.01 (+0.09%)
At close: 04:00PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202411.0111.0110.8810.8810.8826,100
27 Jun 202410.8710.8710.8710.8710.8720,000
26 Jun 202410.8610.8710.8610.8710.87900
25 Jun 202410.9010.9010.9010.9010.90100
24 Jun 202410.8810.8810.8710.8710.8735,000
21 Jun 202410.8910.9010.8910.9010.905,800
20 Jun 202410.8510.8510.8410.8410.845,600
18 Jun 202410.8510.8510.8510.8510.85-
17 Jun 202410.8510.8510.8510.8510.85504,400
14 Jun 202410.8610.8610.8510.8510.8590,200
13 Jun 202410.8510.8510.8510.8510.854,400
12 Jun 202410.8510.8510.8510.8510.851,000
11 Jun 202410.8510.8510.8510.8510.851,000
10 Jun 202410.8410.8510.8410.8510.8517,800
07 Jun 202410.8310.8310.8310.8310.832,000
06 Jun 202410.8310.8310.8310.8310.83-
05 Jun 202410.8310.8310.8310.8310.832,300
04 Jun 202410.8410.8410.8310.8310.83300
03 Jun 202410.8510.9910.8510.9010.903,600
31 May 202410.8210.8210.8210.8210.82400
30 May 202410.8210.8210.8210.8210.82-
29 May 202410.8210.8210.8210.8210.82100
28 May 202410.8210.8210.8210.8210.82100
24 May 202410.8210.8210.8210.8210.82-
23 May 202410.8210.8210.8210.8210.82-
22 May 202410.8210.8210.8210.8210.82-
21 May 202410.8210.8210.8010.8210.8260,800
20 May 202410.8210.8210.8210.8210.82-
17 May 202410.8210.8210.8210.8210.82-
16 May 202410.8210.8210.8210.8210.821,700
15 May 202410.8010.8010.8010.8010.8055,600
14 May 202410.7910.7910.7910.7910.79-
13 May 202410.7910.7910.7910.7910.7922,900
10 May 202410.7910.7910.7910.7910.7910,000
09 May 202410.7910.7910.7910.7910.79110,100
08 May 202410.7810.7810.7810.7810.785,300
07 May 202410.7910.7910.7810.7810.7825,100
06 May 202410.7810.7910.7710.7810.7892,600
03 May 202410.7810.7810.7810.7810.78300
02 May 202410.7710.7710.7710.7710.77-
01 May 202410.7710.7710.7710.7710.7717,000
30 Apr 202410.7710.7710.7710.7710.7733,500
29 Apr 202410.7710.7710.7710.7710.7740,100
26 Apr 202410.7710.7710.7710.7710.7710,000
25 Apr 202410.7610.7610.7510.7610.76110,400
24 Apr 202410.7510.7510.7510.7510.75-
23 Apr 202410.7510.7510.7510.7510.75-
22 Apr 202410.7510.7510.7510.7510.754,000
19 Apr 202410.7810.7810.7410.7710.7723,700
18 Apr 202410.7410.7410.7410.7410.74-
17 Apr 202410.7410.7410.7410.7410.74-
16 Apr 202410.7410.7410.7410.7410.74-
15 Apr 202410.7510.7510.7410.7410.746,900
12 Apr 202410.7510.7510.7510.7510.751,000
11 Apr 202410.7610.7610.7310.7410.749,000
10 Apr 202410.8110.8110.8110.8110.81-
09 Apr 202410.8310.8310.7210.8110.8125,400
08 Apr 202410.7410.7410.7410.7410.74-
05 Apr 202410.7410.7410.7410.7410.74200
04 Apr 202410.7110.7210.7110.7210.7241,900
03 Apr 202410.6910.7110.6910.7110.71800
02 Apr 202410.7010.7010.7010.7010.70-
01 Apr 202410.7010.7010.7010.7010.70-
28 Mar 202410.7010.7010.7010.7010.7041,300
27 Mar 202410.7010.7010.6810.7010.702,600
26 Mar 202410.7010.7010.7010.7010.70-
25 Mar 202410.7010.7010.6910.7010.705,100
22 Mar 202410.7010.7010.7010.7010.7021,000
21 Mar 202410.6810.6810.6810.6810.68-
20 Mar 202410.6910.6910.6810.6810.68600
19 Mar 202410.7010.7010.6910.6910.697,900
18 Mar 202410.6810.6810.6810.6810.68-
15 Mar 202410.6810.6810.6810.6810.68100
14 Mar 202410.6910.6910.6910.6910.69-
13 Mar 202410.6910.6910.6910.6910.69-
12 Mar 202410.6910.6910.6910.6910.69-
11 Mar 202410.6810.6910.6810.6910.691,100
08 Mar 202410.6810.6810.6810.6810.683,300
07 Mar 202410.6810.6810.6810.6810.681,200
06 Mar 202410.6810.6810.6710.6710.672,600
05 Mar 202410.6810.6810.6810.6810.6855,100
04 Mar 202410.6610.6610.6610.6610.66100
01 Mar 202410.6510.6610.6510.6510.653,300
29 Feb 202410.6510.6510.6510.6510.65-
28 Feb 202410.6510.6510.6510.6510.6535,200
27 Feb 202410.6610.6810.6610.6810.681,000
26 Feb 202410.6510.6510.6510.6510.65900
23 Feb 202410.6510.6510.6510.6510.65100
22 Feb 202410.6510.6510.6510.6510.65100
21 Feb 202410.6610.6610.6510.6510.655,500
20 Feb 202410.6510.8210.6410.6510.65452,200
16 Feb 202410.6710.6710.6710.6710.67-
15 Feb 202410.6710.6710.6710.6710.67-
14 Feb 202410.6710.6710.6710.6710.67-
13 Feb 202410.6710.6710.6710.6710.67-
12 Feb 202410.6710.6710.6610.6710.671,600
09 Feb 202410.6410.6410.6410.6410.64300
08 Feb 202410.6510.6510.6510.6510.6543,100
07 Feb 202410.6510.6510.6510.6510.655,000
06 Feb 202410.6410.6510.6410.6510.654,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...