Compass Digital Acquisition Corp. (CDAQ) NASDAQ

10.74

-0.03(-0.28%)

Updated at October 21, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2024	10.51	10.51	10.51	10.51	10.51	0
November 15, 2024	10.51	10.51	10.51	10.51	10.51	0
November 14, 2024	10.51	10.51	10.51	10.51	10.51	0
November 13, 2024	10.51	10.51	10.51	10.51	10.51	0
November 12, 2024	10.51	10.51	10.51	10.51	10.51	0
November 11, 2024	10.51	10.51	10.51	10.51	10.51	0
November 08, 2024	10.51	10.51	10.51	10.51	10.51	2,602
November 07, 2024	10.74	10.74	10.74	10.74	10.74	0
November 06, 2024	10.74	10.74	10.74	10.74	10.74	0
November 05, 2024	10.74	10.74	10.74	10.74	10.74	0
November 04, 2024	10.74	10.74	10.74	10.74	10.74	0
November 01, 2024	10.74	10.74	10.74	10.74	10.74	0
October 31, 2024	10.74	10.74	10.74	10.74	10.74	0
October 30, 2024	10.74	10.74	10.74	10.74	10.74	0
October 29, 2024	10.74	10.74	10.74	10.74	10.74	0
October 28, 2024	10.74	10.74	10.74	10.74	10.74	0
October 25, 2024	10.74	10.74	10.74	10.74	10.74	0
October 24, 2024	10.74	10.74	10.74	10.74	10.74	0
October 23, 2024	10.74	10.74	10.74	10.74	10.74	0
October 22, 2024	10.74	10.74	10.74	10.74	10.74	0
October 21, 2024	10.75	10.74	10.74	10.76	10.74	7,746
October 18, 2024	10.75	10.75	10.75	10.75	10.75	0
October 17, 2024	10.77	10.75	10.75	10.77	10.75	2,600
October 16, 2024	10.87	10.87	10.87	10.87	10.87	0
October 15, 2024	10.87	10.87	10.87	10.87	10.87	0
October 14, 2024	10.87	10.87	10.87	10.87	10.87	0
October 11, 2024	10.87	10.87	10.87	10.87	10.87	0
October 10, 2024	10.87	10.87	10.87	10.87	10.87	0
October 09, 2024	10.87	10.87	10.87	10.87	10.87	0
October 08, 2024	10.87	10.87	10.87	10.87	10.87	0
October 07, 2024	10.87	10.87	10.87	10.87	10.87	150,005
October 04, 2024	10.85	10.85	10.85	10.85	10.85	0
October 03, 2024	10.85	10.85	10.85	10.85	10.85	0
October 02, 2024	10.85	10.85	10.85	10.85	10.85	175,000
October 01, 2024	10.85	10.85	10.85	10.85	10.85	0
September 30, 2024	10.85	10.85	10.85	10.85	10.85	1,000
September 27, 2024	10.83	10.83	10.83	10.83	10.83	0
September 26, 2024	10.83	10.83	10.83	10.83	10.83	0
September 25, 2024	10.83	10.83	10.83	10.83	10.83	0
September 24, 2024	10.83	10.83	10.83	10.83	10.83	0
September 23, 2024	10.83	10.83	10.83	10.83	10.83	0
September 20, 2024	10.83	10.83	10.83	10.83	10.83	0
September 19, 2024	10.83	10.83	10.83	10.83	10.83	0
September 18, 2024	10.83	10.83	10.83	10.83	10.83	0
September 17, 2024	10.83	10.83	10.83	10.83	10.83	5
September 16, 2024	10.83	10.83	10.83	10.83	10.83	0
September 13, 2024	10.83	10.83	10.83	10.83	10.83	0
September 12, 2024	10.8	10.83	10.83	10.84	10.8	129,520
September 11, 2024	10.81	10.8	10.8	10.81	10.8	15,100
September 10, 2024	10.8	10.81	10.81	10.81	10.8	1,202
September 09, 2024	10.8	10.89	10.89	10.89	10.8	9,114
September 06, 2024	10.82	10.81	10.81	10.82	10.81	21,732
September 05, 2024	10.79	10.79	10.79	10.79	10.79	0
September 04, 2024	10.79	10.79	10.79	10.79	10.79	0
September 03, 2024	10.8	10.79	10.79	10.8	10.79	104,713
August 30, 2024	10.82	10.77	10.77	10.82	10.77	195,140
August 29, 2024	10.76	10.76	10.76	10.76	10.76	105
August 28, 2024	10.76	10.76	10.76	10.76	10.76	112
August 27, 2024	10.76	10.76	10.76	10.76	10.76	102
August 26, 2024	10.76	10.76	10.76	10.76	10.76	109