CDEV.TA(CDEV.TA)
CDEV.TA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $15960.00 | $16240.00 | $15510.00 | $16140.00 | 1,758 |
| 7/9/2026 | $16010.00 | $16520.00 | $15650.00 | $15960.00 | 2,939 |
| 7/8/2026 | $16140.00 | $16140.00 | $15680.00 | $15930.00 | 1,398 |
| 7/7/2026 | $16170.00 | $16380.00 | $15550.00 | $16140.00 | 1,743 |
| 7/6/2026 | $15980.00 | $16420.00 | $15860.00 | $16170.00 | 1,343 |
| 7/3/2026 | $15740.00 | $16300.00 | $15740.00 | $15980.00 | 242 |
| 7/2/2026 | $15470.00 | $16230.00 | $15470.00 | $15740.00 | 1,934 |
| 7/1/2026 | $15340.00 | $16150.00 | $14980.00 | $15470.00 | 3,471 |
| 6/30/2026 | $15030.00 | $15690.00 | $14880.00 | $15340.00 | 1,808 |
| 6/29/2026 | $14970.00 | $15320.00 | $14850.00 | $15030.00 | 3,995 |
| 6/26/2026 | $15110.00 | $15230.00 | $14810.00 | $14970.00 | 807 |
| 6/25/2026 | $15200.00 | $15360.00 | $14810.00 | $15110.00 | 2,125 |
| 6/24/2026 | $15060.00 | $15320.00 | $14860.00 | $15200.00 | 820 |
| 6/23/2026 | $15280.00 | $15590.00 | $14900.00 | $15060.00 | 3,365 |
| 6/22/2026 | $15550.00 | $15660.00 | $15190.00 | $15280.00 | 1,204 |
| 6/19/2026 | $15540.00 | $16110.00 | $15330.00 | $15550.00 | 338 |
| 6/18/2026 | $15300.00 | $15950.00 | $15250.00 | $15540.00 | 1,568 |
| 6/17/2026 | $15730.00 | $15750.00 | $15240.00 | $15510.00 | 1,396 |
| 6/16/2026 | $16790.00 | $16790.00 | $15220.00 | $15730.00 | 2,177 |
| 6/15/2026 | $16400.00 | $16400.00 | $15490.00 | $15580.00 | 3,541 |
| 6/12/2026 | $16350.00 | $16790.00 | $16340.00 | $16470.00 | 887 |
| 6/11/2026 | $16360.00 | $16720.00 | $16180.00 | $16350.00 | 1,984 |
| 6/10/2026 | $16500.00 | $16620.00 | $16110.00 | $16360.00 | 3,652 |
| 6/9/2026 | $16980.00 | $16980.00 | $16420.00 | $16500.00 | 3,219 |
| 6/8/2026 | $16380.00 | $17320.00 | $15760.00 | $16980.00 | 1,648 |
| 6/5/2026 | $16560.00 | $16890.00 | $16150.00 | $16380.00 | 1,627 |
| 6/4/2026 | $17040.00 | $17040.00 | $16160.00 | $16560.00 | 3,146 |
| 6/3/2026 | $17640.00 | $17760.00 | $16850.00 | $17480.00 | 2,271 |
| 6/2/2026 | $17670.00 | $17800.00 | $17000.00 | $17640.00 | 4,055 |
| 6/1/2026 | $17620.00 | $18080.00 | $17240.00 | $17670.00 | 1,886 |
| 5/29/2026 | $17510.00 | $17620.00 | $17000.00 | $17620.00 | 6,836 |
| 5/28/2026 | $18260.00 | $18930.00 | $17300.00 | $17510.00 | 6,954 |
| 5/27/2026 | $19280.00 | $19450.00 | $18190.00 | $18400.00 | 6,454 |
| 5/26/2026 | $19570.00 | $19570.00 | $18840.00 | $19280.00 | 2,742 |
| 5/25/2026 | $19500.00 | $19800.00 | $18800.00 | $19570.00 | 1,718 |
| 5/20/2026 | $20100.00 | $20100.00 | $18830.00 | $19180.00 | 1,232 |
| 5/19/2026 | $19010.00 | $19330.00 | $18760.00 | $18820.00 | 935 |
| 5/18/2026 | $19600.00 | $20220.00 | $18790.00 | $19010.00 | 2,705 |
| 5/15/2026 | $19830.00 | $19920.00 | $19450.00 | $19600.00 | 1,205 |
| 5/14/2026 | $20650.00 | $20650.00 | $19550.00 | $19830.00 | 2,140 |
| 5/13/2026 | $21300.00 | $21400.00 | $20170.00 | $20190.00 | 3,738 |
| 5/12/2026 | $21390.00 | $21920.00 | $20600.00 | $21300.00 | 5,462 |
| 5/11/2026 | $21390.00 | $21390.00 | $20740.00 | $21390.00 | 4,139 |
| 5/8/2026 | $20550.00 | $21550.00 | $20230.00 | $21390.00 | 5,683 |
| 5/7/2026 | $20360.00 | $20720.00 | $20010.00 | $20550.00 | 38,178 |
| 5/6/2026 | $20500.00 | $20500.00 | $20190.00 | $20360.00 | 2,431 |
| 5/5/2026 | $20300.00 | $20610.00 | $20070.00 | $20310.00 | 2,387 |
| 5/4/2026 | $20120.00 | $20500.00 | $20120.00 | $20300.00 | 2,059 |
| 5/1/2026 | $20120.00 | $20120.00 | $20050.00 | $20120.00 | 2,597 |
| 4/30/2026 | $20320.00 | $20320.00 | $19690.00 | $20120.00 | 1,821 |
| 4/29/2026 | $20420.00 | $20510.00 | $19970.00 | $20320.00 | 1,741 |
| 4/28/2026 | $20450.00 | $20460.00 | $20020.00 | $20420.00 | 2,225 |
| 4/27/2026 | $19600.00 | $20730.00 | $19510.00 | $20450.00 | 17,200 |
| 4/24/2026 | $20000.00 | $20120.00 | $19470.00 | $19600.00 | 3,815 |
| 4/23/2026 | $19880.00 | $20470.00 | $19270.00 | $20000.00 | 3,135 |
| 4/20/2026 | $20260.00 | $20650.00 | $19850.00 | $19880.00 | 2,694 |
| 4/17/2026 | $20210.00 | $20790.00 | $20200.00 | $20650.00 | 1,252 |
| 4/16/2026 | $19880.00 | $20550.00 | $19300.00 | $20190.00 | 2,146 |
| 4/15/2026 | $19780.00 | $20040.00 | $19320.00 | $19880.00 | 1,631 |
| 4/14/2026 | $19930.00 | $19940.00 | $19390.00 | $19780.00 | 2,815 |
| 4/13/2026 | $20570.00 | $20670.00 | $19620.00 | $19930.00 | 2,940 |