Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CADL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 6.72 | -0.50 | -6.93% | 7.16 | 7.25 | 6.71 | 356,920 |
| Jun 17 2024 | 7.22 | -0.07 | -0.96% | 7.35 | 7.40 | 7.0334 | 301,265 |
| Jun 14 2024 | 7.29 | -0.25 | -3.32% | 7.55 | 7.70 | 7.20 | 319,759 |
| Jun 13 2024 | 7.54 | -0.04 | -0.53% | 7.64 | 7.92 | 7.50 | 205,736 |
| Jun 12 2024 | 7.58 | 0.03 | 0.40% | 7.77 | 7.97 | 7.35 | 335,745 |
| Jun 11 2024 | 7.55 | 0.52 | 7.40% | 6.95 | 7.8775 | 6.95 | 556,861 |
| Jun 10 2024 | 7.03 | -0.12 | -1.68% | 7.05 | 7.35 | 6.80 | 484,676 |
| Jun 07 2024 | 7.15 | 0.03 | 0.42% | 7.0701 | 7.54 | 6.76 | 794,972 |
| Jun 06 2024 | 7.12 | -0.91 | -11.33% | 8.46 | 8.46 | 7.12 | 824,851 |
| Jun 05 2024 | 8.03 | -0.01 | -0.12% | 7.85 | 8.55 | 7.85 | 587,461 |
| Jun 04 2024 | 8.04 | -0.33 | -3.94% | 8.27 | 8.55 | 7.94 | 370,971 |
| Jun 03 2024 | 8.37 | -0.53 | -5.96% | 8.99 | 9.05 | 8.14 | 683,094 |
| May 31 2024 | 8.90 | 0.28 | 3.25% | 8.86 | 9.27 | 8.65 | 628,194 |
| May 30 2024 | 8.62 | -0.17 | -1.93% | 8.91 | 9.36 | 8.22 | 1,024,013 |
| May 29 2024 | 8.79 | 0.24 | 2.81% | 8.41 | 9.2399 | 8.3255 | 710,904 |
| May 28 2024 | 8.55 | 0.75 | 9.62% | 7.73 | 9.195 | 7.40 | 1,635,273 |
| May 24 2024 | 7.80 | -2.89 | -27.03% | 9.47 | 10.4599 | 7.53 | 5,178,387 |
| May 23 2024 | 10.69 | 0.11 | 1.04% | 10.72 | 11.47 | 10.09 | 894,513 |
| May 22 2024 | 10.58 | -1.69 | -13.77% | 12.31 | 12.4075 | 10.52 | 760,211 |
| May 21 2024 | 12.27 | 0.29 | 2.42% | 12.13 | 13.1099 | 12.07 | 676,285 |
| May 20 2024 | 11.98 | 0.48 | 4.17% | 11.68 | 12.4425 | 11.3786 | 499,860 |
| May 17 2024 | 11.50 | -1.20 | -9.45% | 13.15 | 13.1847 | 11.05 | 839,357 |
| May 16 2024 | 12.70 | -1.30 | -9.29% | 14.33 | 14.33 | 12.4233 | 1,019,426 |
| May 15 2024 | 14.00 | 3.30 | 30.84% | 10.83 | 14.28 | 10.725 | 1,693,693 |
| May 14 2024 | 10.70 | 0.50 | 4.90% | 9.97 | 10.70 | 9.85 | 582,574 |
| May 13 2024 | 10.20 | 0.88 | 9.44% | 9.60 | 10.47 | 9.4617 | 540,244 |
| May 10 2024 | 9.32 | -0.65 | -6.52% | 9.98 | 10.22 | 9.20 | 513,262 |
| May 09 2024 | 9.97 | -0.86 | -7.94% | 10.63 | 10.88 | 9.15 | 1,078,777 |
| May 08 2024 | 10.83 | 1.24 | 12.93% | 9.71 | 10.83 | 9.4434 | 1,146,497 |
| May 07 2024 | 9.59 | 0.74 | 8.36% | 9.00 | 9.64 | 8.66 | 764,579 |
| May 06 2024 | 8.85 | -0.17 | -1.88% | 9.33 | 10.86 | 8.43 | 1,883,377 |
| May 03 2024 | 9.02 | 0.59 | 7.00% | 8.34 | 9.39 | 8.34 | 1,007,028 |
| May 02 2024 | 8.43 | 0.45 | 5.64% | 7.64 | 8.78 | 7.44 | 1,254,783 |
| May 01 2024 | 7.98 | 0.93 | 13.19% | 7.03 | 7.98 | 6.94 | 1,097,303 |
| Apr 30 2024 | 7.05 | 0.64 | 9.98% | 6.50 | 7.30 | 6.25 | 1,113,820 |
| Apr 29 2024 | 6.41 | 0.02 | 0.31% | 6.43 | 6.60 | 6.1801 | 366,127 |
| Apr 26 2024 | 6.39 | -0.04 | -0.62% | 6.60 | 6.60 | 6.02 | 389,237 |
| Apr 25 2024 | 6.43 | 0.38 | 6.28% | 5.7371 | 6.81 | 5.7371 | 736,461 |
| Apr 24 2024 | 6.05 | 0.14 | 2.37% | 6.04 | 6.33 | 5.71 | 671,967 |
| Apr 23 2024 | 5.91 | 0.37 | 6.68% | 5.47 | 5.98 | 5.4601 | 457,386 |
| Apr 22 2024 | 5.54 | 0.37 | 7.16% | 5.12 | 5.68 | 5.10 | 578,808 |
| Apr 19 2024 | 5.17 | -0.29 | -5.31% | 5.44 | 5.55 | 5.05 | 521,076 |
| Apr 18 2024 | 5.46 | 0.02 | 0.37% | 5.34 | 5.9899 | 5.22 | 739,995 |
| Apr 17 2024 | 5.44 | -0.45 | -7.64% | 5.83 | 5.9499 | 5.32 | 846,978 |
| Apr 16 2024 | 5.89 | 0.07 | 1.20% | 5.7222 | 6.3414 | 5.71 | 1,015,396 |
| Apr 15 2024 | 5.82 | -0.84 | -12.61% | 6.50 | 6.60 | 5.74 | 2,195,081 |
| Apr 12 2024 | 6.66 | -0.62 | -8.52% | 6.85 | 7.50 | 6.57 | 6,795,762 |
| Apr 11 2024 | 7.28 | 2.18 | 42.75% | 6.40 | 7.92 | 5.83 | 64,094,469 |
| Apr 10 2024 | 5.10 | 0.01 | 0.20% | 5.11 | 5.53 | 4.75 | 2,427,155 |
| Apr 09 2024 | 5.09 | -1.34 | -20.84% | 6.30 | 6.52 | 4.88 | 3,747,232 |
| Apr 08 2024 | 6.43 | -0.21 | -3.16% | 6.00 | 7.84 | 5.97 | 15,517,016 |
| Apr 05 2024 | 6.64 | 0.24 | 3.75% | 7.04 | 11.3999 | 5.58 | 81,179,718 |
| Apr 04 2024 | 6.40 | 4.72 | 280.95% | 2.03 | 7.65 | 2.00 | 142,408,733 |
| Apr 03 2024 | 1.68 | -0.01 | -0.59% | 1.70 | 1.70 | 1.56 | 85,691 |
| Apr 02 2024 | 1.69 | -0.06 | -3.43% | 1.6823 | 1.72 | 1.62 | 76,048 |
| Apr 01 2024 | 1.75 | 0.17 | 10.76% | 1.72 | 1.75 | 1.6502 | 100,965 |
| Mar 28 2024 | 1.58 | 0.04 | 2.60% | 1.52 | 1.61 | 1.48 | 25,277 |
| Mar 27 2024 | 1.54 | 0.05 | 3.36% | 1.47 | 1.54 | 1.45 | 30,835 |
| Mar 26 2024 | 1.49 | -0.03 | -1.97% | 1.53 | 1.5357 | 1.45 | 40,580 |
| Mar 25 2024 | 1.52 | 0.02 | 1.33% | 1.52 | 1.5887 | 1.46 | 33,316 |
| Mar 22 2024 | 1.50 | 0.05 | 3.45% | 1.49 | 1.5531 | 1.42 | 30,433 |
| Mar 21 2024 | 1.45 | -0.05 | -3.33% | 1.55 | 1.57 | 1.40 | 33,557 |
