Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CDTX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 11.20 | -0.75 | -6.28% | 11.84 | 11.87 | 11.12 | 21,687 |
| Jun 25 2024 | 11.95 | 0.66 | 5.85% | 11.16 | 11.95 | 11.16 | 72,294 |
| Jun 24 2024 | 11.29 | -0.33 | -2.84% | 11.37 | 11.85 | 10.45 | 163,666 |
| Jun 21 2024 | 11.62 | -0.08 | -0.68% | 11.75 | 12.20 | 11.25 | 53,985 |
| Jun 20 2024 | 11.70 | -0.40 | -3.31% | 11.97 | 12.44 | 11.53 | 69,245 |
| Jun 18 2024 | 12.10 | -0.49 | -3.89% | 12.58 | 13.00 | 11.85 | 40,259 |
| Jun 17 2024 | 12.59 | -0.85 | -6.32% | 13.28 | 13.70 | 12.52 | 41,770 |
| Jun 14 2024 | 13.44 | -0.72 | -5.08% | 14.05 | 14.25 | 13.3575 | 59,048 |
| Jun 13 2024 | 14.16 | -0.21 | -1.46% | 14.15 | 14.4899 | 14.00 | 26,099 |
| Jun 12 2024 | 14.37 | 0.82 | 6.05% | 13.92 | 14.5446 | 13.82 | 66,112 |
| Jun 11 2024 | 13.55 | 0.12 | 0.89% | 13.27 | 13.65 | 12.8301 | 36,907 |
| Jun 10 2024 | 13.43 | 0.59 | 4.60% | 12.65 | 13.55 | 12.60 | 34,445 |
| Jun 07 2024 | 12.84 | -0.54 | -4.04% | 13.21 | 13.44 | 12.6452 | 46,437 |
| Jun 06 2024 | 13.38 | 0.88 | 7.04% | 12.50 | 13.47 | 12.50 | 91,060 |
| Jun 05 2024 | 12.50 | 0.16 | 1.30% | 12.34 | 12.975 | 11.50 | 51,054 |
| Jun 04 2024 | 12.34 | -0.07 | -0.56% | 12.44 | 12.565 | 12.145 | 16,542 |
| Jun 03 2024 | 12.41 | -0.28 | -2.21% | 13.24 | 13.24 | 12.10 | 18,132 |
| May 31 2024 | 12.69 | 0.27 | 2.17% | 12.71 | 13.49 | 12.3304 | 35,316 |
| May 30 2024 | 12.42 | 0.60 | 5.08% | 11.91 | 12.78 | 11.91 | 38,209 |
| May 29 2024 | 11.82 | 0.05 | 0.42% | 11.63 | 12.29 | 11.40 | 38,795 |
| May 28 2024 | 11.77 | -0.25 | -2.08% | 12.00 | 12.2676 | 11.5301 | 32,180 |
| May 24 2024 | 12.02 | 0.10 | 0.84% | 12.00 | 12.205 | 11.65 | 29,407 |
| May 23 2024 | 11.92 | -0.42 | -3.40% | 12.60 | 12.70 | 11.84 | 73,166 |
| May 22 2024 | 12.34 | 1.72 | 16.20% | 10.58 | 13.17 | 10.50 | 197,428 |
| May 21 2024 | 10.62 | -0.64 | -5.68% | 11.22 | 11.22 | 10.62 | 41,467 |
| May 20 2024 | 11.26 | 0.05 | 0.45% | 11.22 | 12.00 | 10.82 | 54,020 |
| May 17 2024 | 11.21 | -0.79 | -6.58% | 12.00 | 12.00 | 10.88 | 60,758 |
| May 16 2024 | 12.00 | -0.71 | -5.59% | 12.28 | 12.70 | 11.85 | 46,216 |
| May 15 2024 | 12.71 | -0.38 | -2.90% | 13.13 | 13.13 | 12.537 | 22,047 |
| May 14 2024 | 13.09 | 0.39 | 3.07% | 12.60 | 13.44 | 12.3301 | 28,569 |
| May 13 2024 | 12.70 | 0.54 | 4.44% | 12.25 | 12.70 | 12.25 | 14,743 |
| May 10 2024 | 12.16 | -0.44 | -3.49% | 12.60 | 13.04 | 12.16 | 30,353 |
| May 09 2024 | 12.60 | -0.45 | -3.45% | 13.32 | 13.57 | 12.60 | 27,809 |
| May 08 2024 | 13.05 | -0.39 | -2.90% | 13.39 | 13.5899 | 13.0403 | 17,237 |
| May 07 2024 | 13.44 | -0.17 | -1.25% | 13.73 | 14.1206 | 13.405 | 40,727 |
| May 06 2024 | 13.61 | 1.10 | 8.79% | 12.47 | 14.09 | 12.47 | 102,155 |
| May 03 2024 | 12.51 | -0.17 | -1.34% | 11.75 | 13.1999 | 11.75 | 54,047 |
| May 02 2024 | 12.68 | 0.87 | 7.37% | 11.84 | 12.85 | 11.52 | 63,674 |
| May 01 2024 | 11.81 | -0.17 | -1.42% | 11.85 | 11.86 | 11.0161 | 107,666 |
| Apr 30 2024 | 11.98 | -0.35 | -2.80% | 12.20 | 12.6351 | 11.72 | 76,422 |
| Apr 29 2024 | 12.325 | -0.31 | -2.41% | 12.32 | 12.82 | 11.90 | 112,384 |
| Apr 26 2024 | 12.63 | -0.37 | -2.85% | 12.65 | 13.43 | 11.57 | 199,562 |
| Apr 25 2024 | 13.00 | 0.71 | 5.78% | 14.50 | 14.96 | 12.133 | 752,838 |
| Apr 24 2024 | 12.29 | 2.04 | 19.90% | 10.18 | 12.59 | 10.10 | 296,570 |
| Apr 23 2024 | 10.25 | -0.03 | -0.27% | 10.824 | 11.60 | 10.004 | 95,947 |
| Apr 22 2024 | 10.278 | -3.34 | -24.54% | 12.00 | 12.96 | 10.004 | 187,977 |
| Apr 19 2024 | 13.62 | -0.82 | -5.68% | 14.10 | 14.80 | 13.60 | 18,052 |
| Apr 18 2024 | 14.44 | 0.00 | -0.03% | 14.40 | 14.998 | 14.302 | 13,710 |
| Apr 17 2024 | 14.444 | -0.16 | -1.07% | 14.46 | 16.00 | 14.202 | 21,332 |
| Apr 16 2024 | 14.60 | -1.89 | -11.48% | 17.00 | 17.40 | 13.80 | 62,994 |
| Apr 15 2024 | 16.494 | 0.29 | 1.81% | 17.40 | 17.60 | 16.40 | 15,246 |
| Apr 12 2024 | 16.20 | -1.08 | -6.26% | 17.282 | 17.822 | 15.766 | 26,923 |
| Apr 11 2024 | 17.282 | -1.12 | -6.09% | 18.60 | 19.198 | 16.402 | 26,243 |
| Apr 10 2024 | 18.402 | 0.90 | 5.15% | 16.40 | 19.552 | 15.602 | 45,945 |
| Apr 09 2024 | 17.50 | -3.90 | -18.22% | 21.40 | 22.00 | 17.302 | 83,678 |
| Apr 08 2024 | 21.40 | -1.80 | -7.76% | 23.20 | 24.00 | 20.80 | 69,937 |
| Apr 05 2024 | 23.20 | 1.60 | 7.41% | 22.80 | 24.198 | 20.00 | 114,140 |
| Apr 04 2024 | 21.60 | 0.60 | 2.86% | 21.00 | 23.00 | 20.40 | 43,971 |
| Apr 03 2024 | 21.00 | -0.40 | -1.87% | 22.80 | 24.40 | 20.70 | 131,704 |
| Apr 02 2024 | 21.40 | 2.04 | 10.56% | 19.60 | 21.80 | 18.644 | 71,256 |
| Apr 01 2024 | 19.356 | 0.96 | 5.20% | 16.20 | 20.00 | 15.61 | 87,256 |
