CDL.L(CDL.L)
CDL.L
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $0.40 | $0.45 | $0.40 | $0.42 | 6.07M |
| 8/26/2026 | $0.45 | $0.50 | $0.40 | $0.40 | 6.07M |
| 8/25/2026 | $0.45 | $0.50 | $0.40 | $0.45 | 2.19M |
| 8/24/2026 | $0.45 | $0.50 | $0.40 | $0.45 | 4.86M |
| 8/21/2026 | $0.42 | $0.50 | $0.40 | $0.42 | 26.49M |
| 8/20/2026 | $0.42 | $0.45 | $0.40 | $0.42 | 2.71M |
| 8/19/2026 | $0.42 | $0.45 | $0.40 | $0.42 | 2.09M |
| 8/18/2026 | $0.42 | $0.45 | $0.42 | $0.42 | 1.80M |
| 8/17/2026 | $0.45 | $0.47 | $0.40 | $0.42 | 4.58M |
| 8/14/2026 | $0.45 | $0.50 | $0.40 | $0.42 | 4.52M |
| 8/13/2026 | $0.50 | $0.55 | $0.40 | $0.45 | 19.23M |
| 8/12/2026 | $0.40 | $0.58 | $0.40 | $0.50 | 100.91M |
| 8/11/2026 | $0.41 | $0.45 | $0.35 | $0.40 | 27.55M |
| 8/10/2026 | $0.42 | $0.45 | $0.40 | $0.41 | 2.46M |
| 8/7/2026 | $0.42 | $0.45 | $0.35 | $0.42 | 6.79M |
| 8/6/2026 | $0.45 | $0.45 | $0.40 | $0.42 | 2.30M |
| 8/5/2026 | $0.45 | $0.50 | $0.40 | $0.45 | 3.25M |
| 8/4/2026 | $0.42 | $0.45 | $0.42 | $0.45 | 6.91M |
| 8/3/2026 | $0.45 | $0.45 | $0.40 | $0.40 | 4.53M |
| 7/31/2026 | $0.45 | $0.45 | $0.40 | $0.45 | 9.06M |
| 7/30/2026 | $0.45 | $0.49 | $0.41 | $0.45 | 3.29M |
| 7/29/2026 | $0.45 | $0.48 | $0.40 | $0.45 | 4.06M |
| 7/28/2026 | $0.42 | $0.46 | $0.42 | $0.45 | 3.96M |
| 7/27/2026 | $0.45 | $0.50 | $0.42 | $0.45 | 6.37M |
| 7/24/2026 | $0.47 | $0.50 | $0.45 | $0.47 | 1.81M |
| 7/23/2026 | $0.47 | $0.49 | $0.45 | $0.49 | 6.92M |
| 7/22/2026 | $0.50 | $0.50 | $0.45 | $0.47 | 2.06M |
| 7/21/2026 | $0.50 | $0.50 | $0.47 | $0.47 | 3.86M |
| 7/20/2026 | $0.45 | $0.55 | $0.45 | $0.45 | 1.32M |
| 7/17/2026 | $0.50 | $0.53 | $0.45 | $0.45 | 2.38M |
| 7/16/2026 | $0.45 | $0.53 | $0.45 | $0.50 | 1.02M |
| 7/15/2026 | $0.50 | $0.55 | $0.45 | $0.45 | 982,670 |
| 7/14/2026 | $0.50 | $0.55 | $0.45 | $0.45 | 1.97M |
| 7/13/2026 | $0.45 | $0.55 | $0.45 | $0.50 | 1.31M |
| 7/10/2026 | $0.48 | $0.55 | $0.45 | $0.45 | 907,551 |
| 7/9/2026 | $0.47 | $0.55 | $0.45 | $0.50 | 8.75M |
| 7/8/2026 | $0.63 | $0.65 | $0.47 | $0.50 | 29.24M |
| 7/7/2026 | $0.55 | $0.65 | $0.50 | $0.60 | 6.61M |
| 7/6/2026 | $0.55 | $0.60 | $0.50 | $0.53 | 570,520 |
| 7/3/2026 | $0.57 | $0.60 | $0.50 | $0.55 | 8.02M |
| 7/2/2026 | $0.57 | $0.60 | $0.54 | $0.54 | 2.51M |
| 7/1/2026 | $0.57 | $0.60 | $0.50 | $0.57 | 4.49M |
| 6/30/2026 | $0.60 | $0.65 | $0.55 | $0.57 | 4.56M |
| 6/29/2026 | $0.57 | $0.60 | $0.55 | $0.57 | 4.59M |
| 6/26/2026 | $0.57 | $0.60 | $0.55 | $0.57 | 5.97M |
| 6/25/2026 | $0.57 | $0.60 | $0.55 | $0.57 | 6.62M |
| 6/24/2026 | $0.57 | $0.60 | $0.55 | $0.57 | 1.11M |
| 6/23/2026 | $0.57 | $0.60 | $0.55 | $0.55 | 2.05M |
| 6/22/2026 | $0.55 | $0.60 | $0.50 | $0.57 | 6.71M |
| 6/19/2026 | $0.55 | $0.60 | $0.50 | $0.58 | 8.00M |
| 6/18/2026 | $0.57 | $0.60 | $0.51 | $0.55 | 9.98M |
| 6/17/2026 | $0.55 | $0.65 | $0.55 | $0.57 | 7.71M |
| 6/16/2026 | $0.60 | $0.65 | $0.56 | $0.60 | 3.40M |
| 6/15/2026 | $0.60 | $0.65 | $0.55 | $0.60 | 5.58M |
| 6/12/2026 | $0.57 | $0.64 | $0.55 | $0.60 | 14.07M |
| 6/11/2026 | $0.63 | $0.65 | $0.55 | $0.60 | 12.12M |
| 6/10/2026 | $0.63 | $0.68 | $0.55 | $0.63 | 3.64M |
| 6/9/2026 | $0.65 | $0.70 | $0.55 | $0.63 | 3.20M |
| 6/8/2026 | $0.65 | $0.70 | $0.60 | $0.65 | 2.56M |
| 6/5/2026 | $0.75 | $0.80 | $0.60 | $0.65 | 21.14M |
| 6/4/2026 | $0.60 | $0.80 | $0.56 | $0.75 | 23.10M |
| 6/3/2026 | $0.60 | $0.65 | $0.55 | $0.60 | 6.83M |
| 6/2/2026 | $0.60 | $0.65 | $0.55 | $0.60 | 3.83M |
| 6/1/2026 | $0.60 | $0.65 | $0.55 | $0.63 | 6.16M |