Compass Digital Acquisition Corp (CDAQF)

CDAQF
🏛️ Vereinigte Staaten →
11.00
Letzte Aktualisierung: 2025-07-09
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-18 10.85 10.85 10.85 10.85 0.0M
2024-12-17 10.32 10.91 10.32 10.85 0.0M
2024-12-10 10.85 10.85 10.85 10.85 0.1M
2024-11-27 10.32 10.32 10.32 10.32 0.0M
2024-11-08 10.51 10.51 10.51 10.51 0.0M
2024-10-21 10.75 10.76 10.74 10.74 0.0M
2024-10-17 10.77 10.77 10.75 10.75 0.0M
2024-10-16 10.89 10.89 10.89 10.89 0.0M
2024-10-15 10.89 10.89 10.89 10.89 0.0M
2024-10-14 10.89 10.89 10.89 10.89 0.0M
2024-10-07 10.87 10.87 10.87 10.87 0.2M
2024-09-30 10.85 10.85 10.85 10.85 0.0M
2024-09-26 10.85 10.85 10.85 10.85 0.0M
2024-09-23 10.89 10.89 10.89 10.89 0.0M
2024-09-16 10.89 10.84 10.84 10.84 0.0M
2024-09-13 10.84 10.85 10.85 10.85 0.0M
2024-09-12 10.80 10.84 10.80 10.83 0.1M
2024-09-11 10.81 10.81 10.80 10.80 0.0M
2024-09-10 10.80 10.81 10.80 10.81 0.0M
2024-09-09 10.80 10.89 10.80 10.89 0.0M
2024-09-06 10.82 10.82 10.81 10.81 0.0M
2024-09-03 10.80 10.80 10.79 10.79 0.1M
2024-08-30 10.82 10.82 10.77 10.77 0.2M
2024-08-29 10.76 10.76 10.76 10.76 0.0M
2024-08-28 10.76 10.76 10.76 10.76 0.0M
2024-08-27 10.76 10.76 10.76 10.76 0.0M
2024-08-26 10.76 10.76 10.76 10.76 0.0M
2024-08-23 10.76 10.76 10.76 10.76 0.0M
2024-08-19 10.77 10.89 10.89 10.89 0.0M
2024-08-14 10.89 10.90 10.74 10.75 0.0M
2024-08-08 10.79 10.79 10.79 10.79 0.0M
2024-08-07 10.83 10.77 10.77 10.77 0.0M
2024-08-06 11.20 11.20 10.89 10.90 0.1M
2024-08-01 10.95 11.14 10.90 10.91 0.0M
2024-07-31 10.86 11.28 10.86 11.07 0.0M
2024-07-29 10.77 10.77 10.77 10.77 0.1M
2024-07-26 10.80 10.80 10.77 10.77 0.0M
2024-07-25 10.80 10.80 10.74 10.77 0.2M
2024-07-24 10.77 10.90 10.77 10.90 0.0M
2024-07-23 10.83 10.83 10.83 10.83 0.0M
2024-07-22 10.83 10.90 10.77 10.90 0.0M
2024-07-18 10.88 10.88 10.75 10.75 0.2M
2024-07-17 10.85 10.86 10.80 10.86 0.0M
2024-07-16 10.97 10.97 10.97 10.97 0.0M
2024-07-15 12.50 12.50 10.88 10.98 0.3M
2024-07-12 11.00 12.38 10.99 12.00 0.0M
2024-07-11 11.00 11.00 11.00 11.00 0.0M
2024-07-10 10.87 10.91 10.87 10.90 0.3M
2024-07-09 10.87 10.87 10.87 10.87 0.0M
2024-07-05 10.87 10.90 10.90 10.90 0.0M
2024-07-03 10.99 10.99 10.99 10.99 0.0M
2024-07-02 10.90 10.90 10.90 10.90 0.0M
2024-07-01 10.89 10.89 10.89 10.89 0.1M
2024-06-28 11.01 11.01 10.88 10.88 0.0M
2024-06-27 10.87 10.87 10.87 10.87 0.0M
2024-06-26 10.86 10.87 10.86 10.87 0.0M
2024-06-25 10.90 10.90 10.90 10.90 0.0M
2024-06-24 10.88 10.88 10.87 10.87 0.0M
2024-06-21 10.89 10.90 10.89 10.90 0.0M
2024-06-20 10.85 10.85 10.84 10.84 0.0M
2024-06-18 10.85 10.84 10.84 10.84 0.0M
2024-06-17 10.85 10.85 10.85 10.85 0.5M
2024-06-14 10.86 10.86 10.85 10.85 0.1M
2024-06-13 10.85 10.85 10.85 10.85 0.0M
2024-06-12 10.85 10.85 10.85 10.85 0.0M
2024-06-11 10.85 10.85 10.85 10.85 0.0M
2024-06-10 10.84 10.85 10.84 10.85 0.0M
2024-06-07 10.83 10.83 10.83 10.83 0.0M
2024-06-06 10.83 10.85 10.85 10.85 0.0M
2024-06-05 10.83 10.83 10.83 10.83 0.0M
2024-06-04 10.84 10.84 10.83 10.83 0.0M
2024-06-03 10.85 10.99 10.85 10.90 0.0M
2024-05-31 10.82 10.82 10.82 10.82 0.0M
2024-05-29 10.82 10.84 10.84 10.84 0.0M
2024-05-24 10.82 10.84 10.84 10.84 0.0M
2024-05-23 10.93 10.95 10.95 10.95 0.0M
2024-05-21 10.82 10.82 10.80 10.82 0.1M
2024-05-20 10.82 10.82 10.82 10.82 0.0M
2024-05-16 10.82 10.82 10.82 10.82 0.0M
2024-05-15 10.80 10.80 10.80 10.80 0.1M
2024-05-13 10.79 10.79 10.79 10.79 0.0M
2024-05-10 10.79 10.79 10.79 10.79 0.0M
2024-05-09 10.79 10.79 10.79 10.79 0.1M
2024-05-08 10.78 10.78 10.78 10.78 0.0M
2024-05-07 10.79 10.79 10.78 10.78 0.0M
2024-05-06 10.78 10.79 10.78 10.78 0.1M
2024-05-03 10.78 10.78 10.78 10.78 0.0M
2024-05-02 10.77 10.77 10.77 10.77 0.0M
2024-05-01 10.77 10.77 10.77 10.77 0.0M
2024-04-30 10.77 10.77 10.77 10.77 0.0M
2024-04-29 10.77 10.77 10.77 10.77 0.0M
2024-04-26 10.77 10.77 10.77 10.77 0.0M
2024-04-25 10.76 10.76 10.75 10.76 0.1M
2024-04-24 10.75 10.76 10.76 10.76 0.0M
2024-04-22 10.75 10.75 10.75 10.75 0.0M
2024-04-19 10.78 10.78 10.74 10.77 0.0M
2024-04-18 10.78 10.78 10.78 10.78 0.0M
2024-04-15 10.75 10.75 10.74 10.74 0.0M
2024-04-12 10.75 10.75 10.75 10.75 0.0M
2024-04-11 10.76 10.76 10.73 10.74 0.0M
2024-04-09 10.83 10.83 10.72 10.82 0.0M
2024-04-05 10.74 10.74 10.74 10.74 0.0M
2024-04-04 10.71 10.72 10.71 10.72 0.0M
2024-04-03 10.70 10.71 10.70 10.71 0.0M
2024-03-28 10.70 10.70 10.70 10.70 0.0M
2024-03-27 10.70 10.70 10.68 10.70 0.0M
2024-03-25 10.70 10.70 10.69 10.70 0.0M
2024-03-22 10.70 10.70 10.70 10.70 0.0M
2024-03-20 10.69 10.69 10.68 10.68 0.0M
2024-03-19 10.70 10.70 10.69 10.69 0.0M
2024-03-15 10.68 10.68 10.68 10.68 0.0M
2024-03-11 10.68 10.69 10.68 10.69 0.0M
2024-03-08 10.68 10.68 10.68 10.68 0.0M
2024-03-07 10.68 10.68 10.68 10.68 0.0M
2024-03-06 10.68 10.68 10.67 10.67 0.0M
2024-03-05 10.68 10.68 10.68 10.68 0.1M
2024-03-04 10.66 10.66 10.66 10.66 0.0M
2024-03-01 10.65 10.66 10.65 10.65 0.0M
2024-02-28 10.65 10.65 10.65 10.65 0.0M
2024-02-27 10.67 10.68 10.67 10.68 0.0M
2024-02-26 10.65 10.65 10.65 10.65 0.0M
2024-02-22 10.65 10.65 10.65 10.65 0.0M
2024-02-21 10.66 10.66 10.65 10.65 0.0M
2024-02-20 10.65 10.83 10.64 10.65 0.5M
2024-02-12 10.67 10.67 10.67 10.67 0.0M
2024-02-09 10.64 10.64 10.64 10.64 0.0M
2024-02-07 10.65 10.65 10.65 10.65 0.0M
2024-02-06 10.64 10.65 10.64 10.65 0.0M
2024-02-05 10.64 10.64 10.64 10.64 0.0M
2024-02-02 10.63 10.64 10.63 10.64 0.1M
2024-02-01 10.63 10.65 10.63 10.63 0.1M
2024-01-31 10.63 10.63 10.63 10.63 0.0M
2024-01-26 10.66 10.66 10.66 10.66 0.0M
2024-01-24 10.70 10.71 10.69 10.69 0.0M
2024-01-23 10.66 10.78 10.66 10.70 0.0M
2024-01-19 10.81 10.81 10.62 10.79 0.3M
2024-01-18 10.62 10.94 10.62 10.94 0.0M
2024-01-09 10.57 11.00 10.57 10.58 0.0M
2024-01-08 10.60 10.60 10.57 10.57 0.0M
2024-01-05 10.57 10.57 10.57 10.57 0.0M
2024-01-04 10.56 10.56 10.56 10.56 0.0M
2024-01-03 10.56 10.58 10.56 10.58 0.0M
2024-01-02 10.57 10.57 10.57 10.57 0.0M