Compass Digital Acquisition Corp. (CDAQ)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

10.90

+0.05

(+0.51%)

At close: 04:00PM EDT

Time Period:

Jun 23, 2023 - Jun 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2024	10.89	10.90	10.89	10.90	10.90	5,800
Jun 20, 2024	10.85	10.85	10.84	10.84	10.84	5,600
Jun 18, 2024	10.85	10.85	10.85	10.85	10.85	-
Jun 17, 2024	10.85	10.85	10.85	10.85	10.85	504,400
Jun 14, 2024	10.86	10.86	10.85	10.85	10.85	90,200
Jun 13, 2024	10.85	10.85	10.85	10.85	10.85	4,400
Jun 12, 2024	10.85	10.85	10.85	10.85	10.85	1,000
Jun 11, 2024	10.85	10.85	10.85	10.85	10.85	1,000
Jun 10, 2024	10.84	10.85	10.84	10.85	10.85	17,800
Jun 07, 2024	10.83	10.83	10.83	10.83	10.83	2,000
Jun 06, 2024	10.83	10.83	10.83	10.83	10.83	-
Jun 05, 2024	10.83	10.83	10.83	10.83	10.83	2,300
Jun 04, 2024	10.84	10.84	10.83	10.83	10.83	300
Jun 03, 2024	10.85	10.99	10.85	10.90	10.90	3,600
May 31, 2024	10.82	10.82	10.82	10.82	10.82	400
May 30, 2024	10.82	10.82	10.82	10.82	10.82	-
May 29, 2024	10.82	10.82	10.82	10.82	10.82	100
May 28, 2024	10.82	10.82	10.82	10.82	10.82	100
May 24, 2024	10.82	10.82	10.82	10.82	10.82	-
May 23, 2024	10.82	10.82	10.82	10.82	10.82	-
May 22, 2024	10.82	10.82	10.82	10.82	10.82	-
May 21, 2024	10.82	10.82	10.80	10.82	10.82	60,800
May 20, 2024	10.82	10.82	10.82	10.82	10.82	-
May 17, 2024	10.82	10.82	10.82	10.82	10.82	-
May 16, 2024	10.82	10.82	10.82	10.82	10.82	1,700
May 15, 2024	10.80	10.80	10.80	10.80	10.80	55,600
May 14, 2024	10.79	10.79	10.79	10.79	10.79	-
May 13, 2024	10.79	10.79	10.79	10.79	10.79	22,900
May 10, 2024	10.79	10.79	10.79	10.79	10.79	10,000
May 09, 2024	10.79	10.79	10.79	10.79	10.79	110,100
May 08, 2024	10.78	10.78	10.78	10.78	10.78	5,300
May 07, 2024	10.79	10.79	10.78	10.78	10.78	25,100
May 06, 2024	10.78	10.79	10.77	10.78	10.78	92,600
May 03, 2024	10.78	10.78	10.78	10.78	10.78	300
May 02, 2024	10.77	10.77	10.77	10.77	10.77	-
May 01, 2024	10.77	10.77	10.77	10.77	10.77	17,000
Apr 30, 2024	10.77	10.77	10.77	10.77	10.77	33,500
Apr 29, 2024	10.77	10.77	10.77	10.77	10.77	40,100
Apr 26, 2024	10.77	10.77	10.77	10.77	10.77	10,000
Apr 25, 2024	10.76	10.76	10.75	10.76	10.76	110,400
Apr 24, 2024	10.75	10.75	10.75	10.75	10.75	-
Apr 23, 2024	10.75	10.75	10.75	10.75	10.75	-
Apr 22, 2024	10.75	10.75	10.75	10.75	10.75	4,000
Apr 19, 2024	10.78	10.78	10.74	10.77	10.77	23,700
Apr 18, 2024	10.74	10.74	10.74	10.74	10.74	-
Apr 17, 2024	10.74	10.74	10.74	10.74	10.74	-
Apr 16, 2024	10.74	10.74	10.74	10.74	10.74	-
Apr 15, 2024	10.75	10.75	10.74	10.74	10.74	6,900
Apr 12, 2024	10.75	10.75	10.75	10.75	10.75	1,000
Apr 11, 2024	10.76	10.76	10.73	10.74	10.74	9,000
Apr 10, 2024	10.81	10.81	10.81	10.81	10.81	-
Apr 09, 2024	10.83	10.83	10.72	10.81	10.81	25,400
Apr 08, 2024	10.74	10.74	10.74	10.74	10.74	-
Apr 05, 2024	10.74	10.74	10.74	10.74	10.74	200
Apr 04, 2024	10.71	10.72	10.71	10.72	10.72	41,900
Apr 03, 2024	10.69	10.71	10.69	10.71	10.71	800
Apr 02, 2024	10.70	10.70	10.70	10.70	10.70	-
Apr 01, 2024	10.70	10.70	10.70	10.70	10.70	-
Mar 28, 2024	10.70	10.70	10.70	10.70	10.70	41,300
Mar 27, 2024	10.70	10.70	10.68	10.70	10.70	2,600
Mar 26, 2024	10.70	10.70	10.70	10.70	10.70	-
Mar 25, 2024	10.70	10.70	10.69	10.70	10.70	5,100
Mar 22, 2024	10.70	10.70	10.70	10.70	10.70	21,000
Mar 21, 2024	10.68	10.68	10.68	10.68	10.68	-
Mar 20, 2024	10.69	10.69	10.68	10.68	10.68	600
Mar 19, 2024	10.70	10.70	10.69	10.69	10.69	7,900
Mar 18, 2024	10.68	10.68	10.68	10.68	10.68	-
Mar 15, 2024	10.68	10.68	10.68	10.68	10.68	100
Mar 14, 2024	10.69	10.69	10.69	10.69	10.69	-
Mar 13, 2024	10.69	10.69	10.69	10.69	10.69	-
Mar 12, 2024	10.69	10.69	10.69	10.69	10.69	-
Mar 11, 2024	10.68	10.69	10.68	10.69	10.69	1,100
Mar 08, 2024	10.68	10.68	10.68	10.68	10.68	3,300
Mar 07, 2024	10.68	10.68	10.68	10.68	10.68	1,200
Mar 06, 2024	10.68	10.68	10.67	10.67	10.67	2,600
Mar 05, 2024	10.68	10.68	10.68	10.68	10.68	55,100
Mar 04, 2024	10.66	10.66	10.66	10.66	10.66	100
Mar 01, 2024	10.65	10.66	10.65	10.65	10.65	3,300
Feb 29, 2024	10.65	10.65	10.65	10.65	10.65	-
Feb 28, 2024	10.65	10.65	10.65	10.65	10.65	35,200
Feb 27, 2024	10.66	10.68	10.66	10.68	10.68	1,000
Feb 26, 2024	10.65	10.65	10.65	10.65	10.65	900
Feb 23, 2024	10.65	10.65	10.65	10.65	10.65	100
Feb 22, 2024	10.65	10.65	10.65	10.65	10.65	100
Feb 21, 2024	10.66	10.66	10.65	10.65	10.65	5,500
Feb 20, 2024	10.65	10.82	10.64	10.65	10.65	452,200
Feb 16, 2024	10.67	10.67	10.67	10.67	10.67	-
Feb 15, 2024	10.67	10.67	10.67	10.67	10.67	-
Feb 14, 2024	10.67	10.67	10.67	10.67	10.67	-
Feb 13, 2024	10.67	10.67	10.67	10.67	10.67	-
Feb 12, 2024	10.67	10.67	10.66	10.67	10.67	1,600
Feb 09, 2024	10.64	10.64	10.64	10.64	10.64	300
Feb 08, 2024	10.65	10.65	10.65	10.65	10.65	43,100
Feb 07, 2024	10.65	10.65	10.65	10.65	10.65	5,000
Feb 06, 2024	10.64	10.65	10.64	10.65	10.65	4,700
Feb 05, 2024	10.64	10.64	10.64	10.64	10.64	100
Feb 02, 2024	10.63	10.64	10.63	10.64	10.64	138,000
Feb 01, 2024	10.63	10.65	10.63	10.63	10.63	111,000
Jan 31, 2024	10.63	10.63	10.63	10.63	10.63	300
Jan 30, 2024	10.66	10.66	10.66	10.66	10.66	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,554.86-26.44(-0.12%)

S&P 5005,464.62-8.55(-0.16%)

DOW39,150.33+15.53(+0.04%)

CAD/USD0.7302-0.0004(-0.05%)

CRUDE OIL80.59-0.70(-0.86%)

Bitcoin CAD87,720.52-330.77(-0.38%)

Compass Digital Acquisition Corp. (CDAQ)

S&P/TSX
21,554.86
-26.44(-0.12%)

S&P 500
5,464.62
-8.55(-0.16%)

DOW
39,150.33
+15.53(+0.04%)

CAD/USD
0.7302
-0.0004(-0.05%)

CRUDE OIL
80.59
-0.70(-0.86%)

Bitcoin CAD
87,720.52
-330.77(-0.38%)