Compass Digital Acquisition

CDAQF
🏛️ usa →
11.00
Last Update: 2025-07-09
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 10.65 10.65 10.65 10.65 0.0M
2023-12-28 10.65 10.65 10.65 10.65 0.0M
2023-12-27 10.64 10.64 10.64 10.64 0.0M
2023-12-21 10.55 10.55 10.55 10.55 0.0M
2023-12-19 10.55 10.55 10.55 10.55 0.0M
2023-12-18 10.55 10.55 10.55 10.55 0.1M
2023-12-15 10.56 10.56 10.56 10.56 0.0M
2023-12-14 10.60 11.00 10.54 10.54 0.0M
2023-12-13 10.55 10.55 10.55 10.55 0.0M
2023-12-12 10.55 10.55 10.55 10.55 0.0M
2023-12-11 10.54 10.54 10.52 10.54 0.1M
2023-12-08 10.55 10.55 10.53 10.55 0.0M
2023-12-05 10.56 10.56 10.56 10.56 0.0M
2023-11-30 10.60 10.64 10.60 10.63 0.0M
2023-11-29 10.54 10.54 10.54 10.54 0.0M
2023-11-24 10.53 10.96 10.52 10.54 0.0M
2023-11-22 10.52 10.54 10.52 10.54 0.0M
2023-11-21 10.53 10.73 10.52 10.52 0.0M
2023-11-20 10.53 10.60 10.53 10.54 0.0M
2023-11-16 10.54 10.75 10.52 10.52 0.0M
2023-11-15 10.53 10.54 10.53 10.53 0.0M
2023-11-14 10.55 10.55 10.54 10.55 0.0M
2023-11-13 10.52 10.73 10.52 10.54 0.0M
2023-11-10 10.54 10.54 10.54 10.54 0.0M
2023-11-09 10.51 10.53 10.51 10.53 0.0M
2023-11-08 10.57 10.66 10.52 10.53 0.0M
2023-11-07 10.52 10.63 10.52 10.52 0.1M
2023-11-06 10.51 10.55 10.51 10.55 0.0M
2023-11-03 10.51 11.51 10.51 10.54 0.0M
2023-10-31 10.52 10.62 10.51 10.51 0.0M
2023-10-30 10.60 10.60 10.50 10.52 0.0M
2023-10-27 10.51 10.52 10.50 10.51 0.0M
2023-10-26 10.59 10.75 10.50 10.50 0.0M
2023-10-25 10.52 10.66 10.50 10.52 0.0M
2023-10-24 11.22 11.22 10.49 10.50 0.1M
2023-10-23 10.65 10.65 10.49 10.52 0.3M
2023-10-20 10.49 10.50 10.47 10.48 3.0M
2023-10-19 11.00 12.00 10.48 10.50 0.1M
2023-10-18 10.49 11.50 10.49 10.55 0.1M
2023-10-17 10.47 10.85 10.46 10.60 0.0M
2023-10-16 10.50 10.50 10.50 10.50 0.0M
2023-10-13 10.53 10.54 10.52 10.53 0.8M
2023-10-12 10.54 10.55 10.52 10.52 1.9M
2023-10-11 10.52 10.54 10.52 10.53 1.6M
2023-10-10 10.48 10.53 10.48 10.53 0.0M
2023-10-09 10.48 10.48 10.48 10.48 0.0M
2023-10-06 10.50 10.52 10.45 10.45 0.0M
2023-10-05 10.54 10.54 10.52 10.52 1.0M
2023-10-04 10.52 10.53 10.52 10.52 1.5M
2023-10-03 10.53 10.54 10.53 10.54 4.9M
2023-10-02 10.53 10.54 10.53 10.53 0.9M
2023-09-29 10.49 10.54 10.49 10.54 0.0M
2023-09-27 10.51 10.51 10.51 10.51 0.0M
2023-09-26 10.52 10.52 10.52 10.52 0.0M
2023-09-25 10.50 10.50 10.50 10.50 0.0M
2023-09-22 10.49 10.49 10.48 10.48 0.0M
2023-09-21 10.49 10.49 10.49 10.49 0.0M
2023-09-15 10.48 10.48 10.48 10.48 0.0M
2023-09-07 10.47 10.48 10.47 10.48 0.0M
2023-08-31 10.46 10.46 10.46 10.46 0.0M
2023-08-30 10.47 10.47 10.47 10.47 0.0M
2023-08-28 10.45 10.45 10.45 10.45 0.0M
2023-08-25 10.45 10.46 10.44 10.46 0.3M
2023-08-24 10.47 10.47 10.44 10.45 0.3M
2023-08-23 10.44 10.47 10.44 10.44 0.0M
2023-08-22 10.43 10.43 10.43 10.43 0.0M
2023-08-15 10.41 10.41 10.41 10.41 0.0M
2023-08-11 10.41 10.41 10.41 10.41 0.0M
2023-08-10 10.41 10.41 10.41 10.41 0.0M
2023-08-09 10.41 10.41 10.41 10.41 0.0M
2023-08-07 10.40 10.40 10.39 10.39 0.0M
2023-08-02 10.44 10.44 10.44 10.44 0.0M
2023-07-21 10.38 10.39 10.38 10.39 0.0M
2023-07-17 10.37 10.37 10.37 10.37 0.0M
2023-07-14 10.38 10.38 10.38 10.38 0.0M
2023-07-13 10.38 10.38 10.37 10.38 0.0M
2023-07-11 10.37 10.37 10.36 10.36 0.0M
2023-07-10 10.38 10.38 10.36 10.36 0.1M
2023-06-30 10.35 10.36 10.35 10.36 1.4M
2023-06-27 10.34 10.34 10.34 10.34 0.0M
2023-06-23 10.33 10.34 10.33 10.34 0.0M
2023-06-22 10.32 11.32 10.32 10.35 0.0M
2023-06-21 10.32 10.39 10.32 10.32 0.0M
2023-06-20 10.34 10.71 10.32 10.32 0.0M
2023-06-16 10.38 10.40 10.36 10.40 0.0M
2023-06-14 10.40 10.40 10.38 10.38 0.0M
2023-06-13 10.44 10.45 10.31 10.31 0.0M
2023-06-08 10.83 10.83 10.31 10.43 0.0M
2023-06-07 10.50 10.50 10.36 10.40 0.0M
2023-06-06 10.32 10.33 10.32 10.33 0.0M
2023-06-02 10.33 10.33 10.31 10.31 0.0M
2023-06-01 10.31 10.31 10.31 10.31 0.0M
2023-05-30 10.31 10.31 10.31 10.31 0.0M
2023-05-23 10.33 10.33 10.31 10.31 0.0M
2023-05-22 10.31 10.31 10.30 10.30 0.2M
2023-05-19 10.30 10.30 10.29 10.29 0.0M
2023-05-18 10.33 10.33 10.30 10.30 0.0M
2023-05-17 10.30 10.30 10.30 10.30 0.0M
2023-05-16 10.26 10.30 10.26 10.28 0.3M
2023-05-15 10.28 10.28 10.26 10.26 0.0M
2023-05-12 10.27 10.30 10.26 10.28 0.0M
2023-05-11 10.26 10.26 10.26 10.26 0.0M
2023-05-05 10.26 10.26 10.25 10.26 0.0M
2023-05-03 10.25 10.26 10.25 10.26 0.0M
2023-05-02 10.24 10.25 10.24 10.25 0.0M
2023-04-28 10.23 10.23 10.23 10.23 0.0M
2023-04-27 10.24 10.28 10.23 10.23 0.0M
2023-04-26 10.33 10.33 10.24 10.25 0.0M
2023-04-24 10.23 10.23 10.23 10.23 0.4M
2023-04-20 10.22 10.25 10.22 10.25 0.0M
2023-04-19 10.22 10.22 10.22 10.22 0.0M
2023-04-18 10.21 10.22 10.21 10.22 0.0M
2023-04-13 10.21 10.21 10.21 10.21 0.0M
2023-04-11 10.21 10.21 10.21 10.21 0.0M
2023-04-06 10.20 10.21 10.20 10.21 0.0M
2023-04-04 10.26 10.26 10.26 10.26 0.0M
2023-03-29 10.20 10.33 10.20 10.33 0.0M
2023-03-28 10.33 10.33 10.20 10.20 0.0M
2023-03-27 10.25 10.25 10.19 10.19 1.0M
2023-03-21 10.19 10.19 10.19 10.19 0.0M
2023-03-14 10.26 10.26 10.26 10.26 0.0M
2023-03-10 10.16 10.16 10.15 10.15 0.0M
2023-03-09 10.32 10.32 10.32 10.32 0.0M
2023-03-08 10.80 10.80 10.18 10.26 0.1M
2023-03-07 10.26 10.38 10.26 10.30 0.0M
2023-03-06 10.18 10.47 10.17 10.23 0.0M
2023-03-02 10.24 10.24 10.16 10.16 0.0M
2023-02-28 10.13 10.23 10.13 10.15 0.0M
2023-02-27 10.23 10.23 10.23 10.23 0.0M
2023-02-24 10.17 10.32 10.13 10.16 0.0M
2023-02-23 10.67 11.16 10.14 10.15 0.0M
2023-02-22 10.14 10.15 10.12 10.15 0.0M
2023-02-17 10.16 10.16 10.12 10.12 0.0M
2023-02-16 10.12 10.15 10.12 10.14 0.0M
2023-02-15 10.18 10.18 10.11 10.12 0.0M
2023-02-14 10.15 10.19 10.10 10.11 0.6M
2023-02-13 10.10 10.12 10.10 10.12 0.0M
2023-02-10 10.10 10.11 10.10 10.10 0.0M
2023-02-09 10.11 10.11 10.10 10.11 0.0M
2023-02-08 10.45 10.80 10.08 10.12 1.3M
2023-02-07 10.09 10.14 10.08 10.10 1.0M
2023-02-06 10.09 10.10 10.09 10.09 0.0M
2023-02-03 10.09 10.40 10.09 10.13 0.0M
2023-02-02 10.38 10.89 10.08 10.15 0.0M
2023-02-01 10.42 11.09 10.10 10.10 0.1M
2023-01-31 10.26 10.62 10.08 10.11 0.0M
2023-01-30 10.12 10.12 10.04 10.11 0.0M
2023-01-27 10.12 10.57 10.10 10.10 0.0M
2023-01-26 10.09 10.20 10.09 10.12 0.0M
2023-01-25 10.08 10.31 10.08 10.10 0.0M
2023-01-24 10.05 10.08 10.05 10.07 0.1M
2023-01-23 10.07 10.07 10.07 10.07 0.0M
2023-01-20 10.06 10.06 10.05 10.05 0.0M
2023-01-18 10.03 10.03 10.03 10.03 0.0M
2023-01-13 10.02 10.03 10.02 10.03 0.0M
2023-01-12 10.02 10.02 10.02 10.02 0.0M
2023-01-09 10.04 10.05 10.04 10.05 0.0M
2023-01-06 10.03 10.04 10.01 10.04 1.5M
2023-01-05 10.01 10.02 10.01 10.01 0.0M
2023-01-04 10.00 10.00 10.00 10.00 0.0M
2023-01-03 10.07 10.07 10.01 10.01 0.0M