Compass Digital Acquisition Unt

CDAUF
🏛️ usa →
10.18
Last Update: 2025-04-16
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
2022-12-27 9.98 9.98 9.98 9.98 0.0M
2022-12-23 10.02 10.04 10.02 10.04 0.0M
2022-12-22 10.00 10.01 9.98 10.01 0.0M
2022-12-21 9.97 9.97 9.97 9.97 0.0M
2022-12-12 9.93 9.93 9.93 9.93 0.0M
2022-12-02 10.00 10.00 10.00 10.00 0.0M
2022-11-30 9.94 9.96 9.94 9.96 0.0M
2022-11-21 9.92 9.92 9.90 9.92 0.0M
2022-11-16 9.91 9.91 9.91 9.91 0.0M
2022-11-10 9.88 9.91 9.88 9.91 0.0M
2022-11-08 9.90 9.90 9.90 9.90 0.0M
2022-11-04 9.90 9.92 9.90 9.92 0.0M
2022-11-03 9.88 9.90 9.88 9.90 0.0M
2022-11-01 9.85 9.85 9.85 9.85 0.0M
2022-10-31 9.86 9.86 9.86 9.86 0.0M
2022-10-27 9.86 9.86 9.86 9.86 0.0M
2022-10-24 9.84 9.84 9.84 9.84 0.0M
2022-10-21 9.82 9.86 9.82 9.84 0.0M
2022-10-13 9.79 9.79 9.79 9.79 0.0M
2022-10-12 9.79 9.79 9.79 9.79 0.0M
2022-10-11 9.79 9.79 9.79 9.79 0.0M
2022-10-10 9.79 9.79 9.79 9.79 0.0M
2022-10-04 9.78 9.79 9.77 9.79 0.0M
2022-10-03 9.78 9.79 9.77 9.78 0.0M
2022-09-29 9.75 9.75 9.74 9.74 0.0M
2022-09-28 9.74 9.75 9.73 9.73 0.0M
2022-09-23 9.75 9.75 9.73 9.73 0.0M
2022-09-21 9.74 9.75 9.73 9.73 0.0M
2022-09-20 9.76 9.76 9.76 9.76 0.0M
2022-09-19 9.79 9.79 9.70 9.73 0.0M
2022-09-12 9.71 9.80 9.70 9.72 0.0M
2022-09-07 9.72 9.72 9.72 9.72 0.0M
2022-09-06 9.72 9.72 9.72 9.72 0.0M
2022-09-02 9.80 9.80 9.77 9.77 0.0M
2022-09-01 9.74 9.74 9.70 9.72 0.0M
2022-08-31 9.75 9.75 9.75 9.75 0.0M
2022-08-30 9.78 9.80 9.74 9.74 0.0M
2022-08-29 9.76 9.76 9.74 9.74 0.0M
2022-08-26 9.67 9.75 9.67 9.73 0.0M
2022-08-25 9.71 9.71 9.68 9.71 0.1M
2022-08-24 9.70 9.70 9.70 9.70 0.0M
2022-08-19 9.79 9.79 9.79 9.79 0.0M
2022-08-16 9.77 9.78 9.77 9.78 0.0M
2022-08-15 9.78 9.79 9.76 9.79 0.0M
2022-08-10 9.70 9.71 9.70 9.70 0.0M
2022-08-01 9.68 9.68 9.68 9.68 0.0M
2022-07-27 9.74 9.74 9.71 9.71 0.0M
2022-07-20 9.72 9.72 9.71 9.71 0.0M
2022-07-18 9.72 9.72 9.70 9.70 0.0M
2022-07-08 9.69 9.71 9.68 9.69 0.0M
2022-07-06 9.69 9.69 9.69 9.69 0.0M
2022-07-01 9.65 9.65 9.65 9.65 0.0M
2022-06-28 9.65 9.65 9.65 9.65 0.0M
2022-06-22 9.68 9.68 9.68 9.68 0.0M
2022-06-09 9.69 9.74 9.69 9.74 0.0M
2022-06-02 9.69 9.69 9.69 9.69 0.0M
2022-05-24 9.65 9.65 9.65 9.65 0.0M
2022-05-23 9.65 9.65 9.65 9.65 0.0M
2022-05-20 9.70 9.70 9.70 9.70 0.0M
2022-05-13 9.70 9.70 9.69 9.69 0.0M
2022-05-12 9.69 9.69 9.69 9.69 0.0M
2022-05-06 9.78 9.78 9.73 9.73 0.0M
2022-05-05 9.75 9.76 9.72 9.72 0.0M
2022-05-04 9.75 9.75 9.75 9.75 0.0M
2022-05-03 9.82 9.82 9.82 9.82 0.0M
2022-05-02 9.83 9.83 9.82 9.82 0.0M
2022-04-29 9.73 9.73 9.73 9.73 0.0M
2022-04-27 9.82 9.82 9.82 9.82 0.0M
2022-04-22 9.82 9.83 9.82 9.82 0.0M
2022-04-20 9.81 9.82 9.81 9.82 0.0M
2022-04-18 9.79 9.80 9.73 9.78 0.0M
2022-04-14 9.81 9.81 9.81 9.81 0.0M
2022-04-13 9.71 9.80 9.71 9.72 0.0M
2022-04-07 9.81 9.81 9.76 9.81 0.0M
2022-04-06 9.81 9.81 9.81 9.81 0.0M
2022-04-05 9.80 9.81 9.76 9.81 0.0M
2022-04-01 9.77 9.77 9.77 9.77 0.0M
2022-03-31 9.71 9.81 9.70 9.74 0.0M
2022-03-30 9.80 9.80 9.80 9.80 0.0M
2022-03-29 9.74 9.80 9.70 9.79 0.0M
2022-03-28 9.79 9.79 9.76 9.76 0.0M
2022-03-25 9.68 9.82 9.68 9.73 0.0M
2022-03-22 9.74 9.77 9.68 9.77 0.0M
2022-03-21 9.66 9.66 9.66 9.66 0.0M
2022-03-17 9.74 9.80 9.74 9.80 0.0M
2022-03-16 9.67 9.81 9.67 9.81 0.0M
2022-03-15 9.68 9.82 9.66 9.82 0.0M
2022-03-14 9.70 9.75 9.68 9.71 0.0M
2022-03-11 9.71 9.74 9.71 9.71 0.0M
2022-03-10 9.75 9.75 9.70 9.72 0.0M
2022-03-07 9.74 9.74 9.74 9.74 0.0M
2022-02-28 9.70 9.87 9.70 9.75 0.0M
2022-02-22 9.73 9.73 9.73 9.73 0.0M
2022-02-18 9.68 9.91 9.67 9.91 0.0M
2022-02-16 9.94 9.94 9.94 9.94 0.0M
2022-02-15 9.78 9.78 9.78 9.78 0.0M
2022-02-11 9.75 9.75 9.75 9.75 0.0M
2022-02-09 9.84 9.84 9.84 9.84 0.0M
2022-02-08 9.76 9.84 9.76 9.84 0.0M
2022-02-04 9.77 9.86 9.65 9.86 0.0M
2022-02-02 9.70 9.78 9.70 9.78 0.0M
2022-02-01 9.77 9.77 9.77 9.77 0.0M
2022-01-31 9.82 9.84 9.82 9.82 0.0M
2022-01-28 9.82 9.87 9.82 9.87 0.0M
2022-01-24 9.87 9.89 9.85 9.89 0.0M
2022-01-21 9.86 9.86 9.86 9.86 0.0M
2022-01-19 9.86 9.97 9.84 9.94 0.0M
2022-01-18 9.88 9.88 9.87 9.87 0.0M
2022-01-14 9.92 9.92 9.90 9.90 0.0M
2022-01-13 9.95 9.95 9.92 9.92 0.0M
2022-01-12 9.95 9.95 9.92 9.92 0.0M
2022-01-11 9.95 9.95 9.92 9.93 0.0M
2022-01-10 9.99 9.99 9.94 9.94 0.0M
2022-01-05 9.91 9.91 9.91 9.91 0.0M
2022-01-04 9.83 9.83 9.81 9.81 0.0M