Dark

CDAQ
Compass Digital Acquisition Corp. Class A
stock NASDAQ

Inactive

Oct 21, 2024

10.74USD-0.093%(-0.01)7,746

Pre-market

0.00USD-100.000%(-10.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-21	10.7500	10.7600	10.7400	10.7400	-0.093%	7,746	0.000%
2024-10-17	10.7700	10.7700	10.7500	10.7500	-1.104%	2,581	-0.093%
2024-10-07	10.8700	10.8700	10.8700	10.8700	+0.184%	150,005	-1.196%
2024-09-30	10.8500	10.8500	10.8500	10.8500	+0.185%	991	-1.014%
2024-09-12	10.8000	10.8400	10.8000	10.8300	+0.278%	129,520	-0.831%
2024-09-11	10.8100	10.8100	10.8000	10.8000	-0.093%	15,099	-0.556%
2024-09-10	10.8000	10.8100	10.8000	10.8100	-0.735%	1,202	-0.648%
2024-09-09	10.8001	10.8900	10.8001	10.8900	+0.740%	9,114	-1.377%
2024-09-06	10.8200	10.8200	10.8100	10.8100	+0.185%	21,732	-0.648%
2024-09-03	10.8000	10.8000	10.7900	10.7900	+0.186%	104,713	-0.463%
2024-08-30	10.8200	10.8200	10.7700	10.7700	+0.093%	195,140	-0.279%
2024-08-29	10.7600	10.7600	10.7600	10.7600	0.000%	105	-0.186%
2024-08-28	10.7600	10.7600	10.7600	10.7600	0.000%	112	-0.186%
2024-08-27	10.7600	10.7600	10.7600	10.7600	0.000%	102	-0.186%
2024-08-26	10.7600	10.7600	10.7600	10.7600	0.000%	109	-0.186%
2024-08-23	10.7600	10.7600	10.7600	10.7600	+0.093%	104	-0.186%
2024-08-14	10.8900	10.9000	10.7400	10.7500	-1.331%	3,342	-0.093%
2024-08-06	11.2000	11.2000	10.8900	10.8950	-0.137%	62,246	-1.423%
2024-08-01	10.9500	11.1400	10.9000	10.9100	-1.445%	36,988	-1.558%
2024-07-31	10.8601	11.2800	10.8600	11.0700	+2.786%	16,087	-2.981%
2024-07-29	10.7700	10.7700	10.7700	10.7700	0.000%	92,876	-0.279%
2024-07-26	10.8000	10.8000	10.7700	10.7700	0.000%	7,154	-0.279%
2024-07-25	10.8000	10.8000	10.7400	10.7700	-1.193%	150,535	-0.279%
2024-07-24	10.7700	10.9000	10.7700	10.9000	+0.646%	1,888	-1.468%
2024-07-23	10.8300	10.8300	10.8300	10.8300	-0.642%	442	-0.831%
2024-07-22	10.8300	10.9000	10.7700	10.9000	+1.395%	2,507	-1.468%
2024-07-18	10.8800	10.8800	10.7500	10.7500	-1.013%	205,286	-0.093%
2024-07-17	10.8500	10.8600	10.8000	10.8600	-1.003%	13,894	-1.105%
2024-07-16	10.9700	10.9700	10.9700	10.9700	-0.091%	541	-2.097%
2024-07-15	12.5000	12.5000	10.8800	10.9800	-8.500%	306,197	-2.186%
2024-07-12	11.0000	12.3800	10.9900	12.0000	+9.091%	8,742	-10.500%
2024-07-11	11.0000	11.0000	11.0000	11.0000	+0.917%	112	-2.364%
2024-07-10	10.8700	10.9100	10.8700	10.9000	+0.092%	273,660	-1.468%
2024-07-01	10.8900	10.8900	10.8900	10.8900	+0.092%	120,196	-1.377%
2024-06-28	11.0100	11.0100	10.8800	10.8800	+0.092%	26,081	-1.287%
2024-06-27	10.8700	10.8700	10.8700	10.8700	0.000%	20,028	-1.196%
2024-06-26	10.8600	10.8700	10.8600	10.8700	-0.275%	926	-1.196%
2024-06-25	10.9000	10.9000	10.9000	10.9000	+0.276%	144	-1.468%
2024-06-24	10.8800	10.8800	10.8700	10.8700	-0.275%	34,965	-1.196%
2024-06-21	10.8900	10.9000	10.8900	10.9000	+0.554%	5,774	-1.468%
2024-06-20	10.8500	10.8500	10.8400	10.8400	-0.092%	5,609	-0.923%
2024-06-17	10.8500	10.8500	10.8500	10.8500	0.000%	504,407	-1.014%
2024-06-14	10.8600	10.8600	10.8500	10.8500	0.000%	90,178	-1.014%
2024-06-13	10.8500	10.8500	10.8500	10.8500	0.000%	4,363	-1.014%
2024-06-12	10.8500	10.8500	10.8500	10.8500	0.000%	1,002	-1.014%
2024-06-11	10.8500	10.8500	10.8500	10.8500	0.000%	1,037	-1.014%
2024-06-10	10.8400	10.8500	10.8400	10.8500	+0.185%	17,843	-1.014%
2024-06-07	10.8300	10.8300	10.8300	10.8300	0.000%	2,003	-0.831%
2024-06-05	10.8300	10.8300	10.8300	10.8300	0.000%	2,340	-0.831%
2024-06-04	10.8350	10.8350	10.8300	10.8300	-0.642%	302	-0.831%
2024-06-03	10.8500	10.9900	10.8500	10.9000	+0.739%	1,782	-1.468%
2024-05-31	10.8200	10.8200	10.8200	10.8200	0.000%	422	-0.739%
2024-05-21	10.8200	10.8200	10.8000	10.8200	0.000%	60,758	-0.739%
2024-05-16	10.8200	10.8200	10.8200	10.8200	+0.185%	1,675	-0.739%
2024-05-15	10.8000	10.8000	10.8000	10.8000	+0.093%	55,605	-0.556%
2024-05-13	10.7900	10.7900	10.7900	10.7900	0.000%	22,889	-0.463%
2024-05-10	10.7900	10.7900	10.7900	10.7900	0.000%	10,049	-0.463%
2024-05-09	10.7900	10.7900	10.7900	10.7900	+0.093%	110,051	-0.463%
2024-05-08	10.7800	10.7800	10.7800	10.7800	0.000%	5,326	-0.371%
2024-05-07	10.7900	10.7900	10.7800	10.7800	0.000%	25,123	-0.371%
2024-05-06	10.7800	10.7900	10.7750	10.7800	0.000%	92,599	-0.371%
2024-05-03	10.7800	10.7800	10.7800	10.7800	+0.093%	327	-0.371%
2024-05-01	10.7700	10.7700	10.7700	10.7700	0.000%	17,026	-0.279%
2024-04-30	10.7700	10.7700	10.7700	10.7700	0.000%	33,519	-0.279%
2024-04-29	10.7700	10.7700	10.7700	10.7700	0.000%	40,148	-0.279%
2024-04-26	10.7700	10.7700	10.7700	10.7700	+0.093%	10,008	-0.279%
2024-04-25	10.7550	10.7600	10.7500	10.7600	+0.093%	110,394	-0.186%
2024-04-22	10.7500	10.7500	10.7500	10.7500	-0.186%	4,023	-0.093%
2024-04-19	10.7800	10.7800	10.7400	10.7700	+0.279%	23,653	-0.279%
2024-04-15	10.7500	10.7500	10.7400	10.7400	-0.093%	6,932	0.000%
2024-04-12	10.7500	10.7500	10.7500	10.7500	+0.093%	1,001	-0.093%
2024-04-11	10.7600	10.7600	10.7300	10.7400	-0.693%	9,011	0.000%
2024-04-09	10.8300	10.8300	10.7200	10.8150	+0.698%	25,393	-0.693%
2024-04-05	10.7400	10.7400	10.7400	10.7400	+0.187%	234	0.000%
2024-04-04	10.7100	10.7200	10.7100	10.7200	+0.093%	41,866	+0.187%
2024-04-03	10.6950	10.7100	10.6950	10.7100	+0.093%	776	+0.280%
2024-03-28	10.7000	10.7000	10.7000	10.7000	0.000%	41,274	+0.374%
2024-03-27	10.7000	10.7000	10.6800	10.7000	0.000%	2,570	+0.374%
2024-03-25	10.7000	10.7000	10.6900	10.7000	0.000%	5,066	+0.374%
2024-03-22	10.7000	10.7000	10.7000	10.7000	+0.187%	21,004	+0.374%
2024-03-20	10.6900	10.6900	10.6800	10.6800	-0.094%	571	+0.562%
2024-03-19	10.7000	10.7000	10.6900	10.6900	+0.094%	7,901	+0.468%
2024-03-15	10.6800	10.6800	10.6800	10.6800	0.000%	133	+0.562%
2024-03-12	10.6800	10.6800	10.6800	10.6800	-0.094%	19	+0.562%
2024-03-11	10.6800	10.6900	10.6800	10.6900	+0.094%	1,122	+0.468%
2024-03-08	10.6800	10.6800	10.6800	10.6800	0.000%	3,324	+0.562%
2024-03-07	10.6800	10.6800	10.6800	10.6800	+0.094%	1,227	+0.562%
2024-03-06	10.6800	10.6800	10.6700	10.6700	-0.094%	2,564	+0.656%
2024-03-05	10.6800	10.6800	10.6800	10.6800	+0.188%	55,104	+0.562%
2024-03-04	10.6600	10.6600	10.6600	10.6600	+0.094%	140	+0.750%
2024-03-01	10.6500	10.6600	10.6500	10.6500	+0.094%	3,277	+0.845%
2024-02-29	10.6400	10.6400	10.6400	10.6400	-0.094%	93	+0.940%
2024-02-28	10.6500	10.6500	10.6500	10.6500	-0.281%	35,196	+0.845%
2024-02-27	10.6650	10.6800	10.6650	10.6800	+0.282%	1,015	+0.562%
2024-02-26	10.6500	10.6500	10.6500	10.6500	0.000%	918	+0.845%
2024-02-22	10.6500	10.6500	10.6500	10.6500	0.000%	140	+0.845%
2024-02-21	10.6600	10.6600	10.6500	10.6500	0.000%	5,478	+0.845%
2024-02-20	10.6500	10.8250	10.6400	10.6500	-0.187%	452,162	+0.845%
2024-02-12	10.6700	10.6700	10.6650	10.6700	+0.282%	1,649	+0.656%
2024-02-09	10.6400	10.6400	10.6400	10.6400	-0.094%	287	+0.940%
2024-02-07	10.6500	10.6500	10.6500	10.6500	0.000%	5,030	+0.845%
2024-02-06	10.6400	10.6500	10.6400	10.6500	+0.094%	4,725	+0.845%
2024-02-05	10.6400	10.6400	10.6400	10.6400	0.000%	144	+0.940%
2024-02-02	10.6300	10.6400	10.6300	10.6400	+0.094%	137,966	+0.940%
2024-02-01	10.6300	10.6500	10.6300	10.6300	0.000%	111,010	+1.035%
2024-01-31	10.6300	10.6300	10.6300	10.6300	-0.281%	252	+1.035%
2024-01-26	10.6600	10.6600	10.6600	10.6600	-0.281%	528	+0.750%
2024-01-24	10.7000	10.7100	10.6900	10.6900	-0.093%	2,525	+0.468%
2024-01-23	10.6600	10.7800	10.6600	10.7000	-0.834%	7,250	+0.374%
2024-01-19	10.8100	10.8100	10.6200	10.7900	-1.371%	251,856	-0.463%
2024-01-18	10.6200	10.9400	10.6200	10.9400	+3.403%	271	-1.828%
2024-01-09	10.5700	11.0000	10.5700	10.5800	+0.095%	1,360	+1.512%
2024-01-08	10.6000	10.6000	10.5700	10.5700	0.000%	367	+1.608%
2024-01-05	10.5700	10.5700	10.5700	10.5700	+0.095%	28,883	+1.608%
2024-01-04	10.5600	10.5600	10.5600	10.5600	-0.142%	25,027	+1.705%
2024-01-03	10.5600	10.5750	10.5600	10.5750	+0.035%	2,358	+1.560%
2024-01-02	10.5713	10.5713	10.5713	10.5713	-0.739%	400	+1.596%
2023-12-29	10.6500	10.6500	10.6500	10.6500	0.000%	348	+0.845%
2023-12-28	10.6500	10.6500	10.6500	10.6500	+0.094%	241	+0.845%
2023-12-27	10.6400	10.6400	10.6400	10.6400	+0.853%	292	+0.940%
2023-12-21	10.5500	10.5500	10.5500	10.5500	0.000%	224	+1.801%
2023-12-20	10.5500	10.5500	10.5500	10.5500	0.000%	76	+1.801%
2023-12-19	10.5500	10.5500	10.5500	10.5500	0.000%	253	+1.801%
2023-12-18	10.5500	10.5500	10.5500	10.5500	-0.091%	93,790	+1.801%
2023-12-15	10.5550	10.5600	10.5550	10.5596	+0.186%	1,421	+1.708%
2023-12-14	10.6010	11.0000	10.5400	10.5400	-0.095%	15,390	+1.898%
2023-12-13	10.5500	10.5500	10.5450	10.5500	0.000%	10,298	+1.801%
2023-12-12	10.5500	10.5500	10.5500	10.5500	+0.095%	14,669	+1.801%
2023-12-11	10.5400	10.5400	10.5200	10.5400	-0.095%	50,450	+1.898%
2023-12-08	10.5500	10.5500	10.5300	10.5500	+0.095%	3,410	+1.801%
2023-12-07	10.5400	10.5400	10.5400	10.5400	0.000%	124	+1.898%
2023-12-06	10.5400	10.5400	10.5400	10.5400	-0.142%	115	+1.898%
2023-12-05	10.5600	10.5600	10.5550	10.5550	-0.706%	651	+1.753%
2023-11-30	10.6000	10.6400	10.6000	10.6300	+0.854%	1,861	+1.035%
2023-11-29	10.5400	10.5400	10.5400	10.5400	0.000%	247	+1.898%
2023-11-24	10.5300	10.9600	10.5200	10.5400	+0.013%	4,744	+1.898%
2023-11-22	10.5200	10.5386	10.5200	10.5386	+0.177%	410	+1.911%
2023-11-21	10.5300	10.7300	10.5200	10.5200	-0.190%	12,497	+2.091%
2023-11-20	10.5300	10.5952	10.5300	10.5400	+0.190%	20,843	+1.898%
2023-11-16	10.5400	10.7500	10.5200	10.5200	-0.095%	9,244	+2.091%
2023-11-15	10.5300	10.5400	10.5300	10.5300	-0.142%	21,681	+1.994%
2023-11-14	10.5500	10.5500	10.5400	10.5450	+0.047%	23,845	+1.849%
2023-11-13	10.5200	10.7250	10.5200	10.5400	0.000%	46,262	+1.898%
2023-11-10	10.5400	10.5400	10.5400	10.5400	+0.095%	328	+1.898%
2023-11-09	10.5100	10.5300	10.5100	10.5300	0.000%	4,594	+1.994%
2023-11-08	10.5700	10.6600	10.5200	10.5300	+0.095%	7,491	+1.994%
2023-11-07	10.5200	10.6250	10.5150	10.5200	-0.284%	51,738	+2.091%
2023-11-06	10.5100	10.5500	10.5100	10.5500	+0.095%	6,140	+1.801%
2023-11-03	10.5100	11.5100	10.5100	10.5400	+0.285%	11,306	+1.898%
2023-10-31	10.5200	10.6150	10.5100	10.5100	-0.095%	9,768	+2.188%
2023-10-30	10.5950	10.5950	10.5000	10.5200	+0.095%	9,155	+2.091%
2023-10-27	10.5100	10.5200	10.5000	10.5100	+0.095%	12,994	+2.188%
2023-10-26	10.5906	10.7500	10.5000	10.5000	-0.190%	19,293	+2.286%
2023-10-25	10.5200	10.6600	10.5000	10.5200	+0.190%	43,703	+2.091%
2023-10-24	11.2200	11.2200	10.4900	10.5000	-0.190%	66,065	+2.286%
2023-10-23	10.6500	10.6500	10.4900	10.5200	+0.382%	328,731	+2.091%
2023-10-20	10.4900	10.5000	10.4701	10.4800	-0.190%	2,990,524	+2.481%
2023-10-19	11.0000	12.0000	10.4800	10.5000	-0.474%	113,688	+2.286%
2023-10-18	10.4900	11.5000	10.4900	10.5500	-0.472%	55,243	+1.801%
2023-10-17	10.4700	10.8500	10.4600	10.6000	+0.952%	9,588	+1.321%
2023-10-16	10.5000	10.5000	10.5000	10.5000	-0.285%	103	+2.286%
2023-10-13	10.5300	10.5400	10.5200	10.5300	+0.095%	799,118	+1.994%
2023-10-12	10.5400	10.5500	10.5200	10.5200	-0.095%	1,877,800	+2.091%
2023-10-11	10.5200	10.5400	10.5200	10.5300	0.000%	1,633,058	+1.994%
2023-10-10	10.4800	10.5300	10.4800	10.5300	+0.477%	2,937	+1.994%
2023-10-09	10.4800	10.4800	10.4800	10.4800	+0.287%	181	+2.481%
2023-10-06	10.5000	10.5200	10.4500	10.4500	-0.665%	4,694	+2.775%
2023-10-05	10.5400	10.5400	10.5200	10.5200	0.000%	957,103	+2.091%
2023-10-04	10.5200	10.5300	10.5200	10.5200	-0.190%	1,482,308	+2.091%
2023-10-03	10.5300	10.5400	10.5300	10.5400	+0.095%	4,905,504	+1.898%
2023-10-02	10.5300	10.5400	10.5250	10.5300	-0.095%	936,455	+1.994%
2023-09-29	10.4903	10.5400	10.4900	10.5400	+0.285%	7,531	+1.898%
2023-09-27	10.5100	10.5100	10.5100	10.5100	-0.095%	232	+2.188%
2023-09-26	10.5200	10.5200	10.5200	10.5200	+0.190%	100	+2.091%
2023-09-25	10.4994	10.5000	10.4994	10.5000	+0.191%	5,914	+2.286%
2023-09-22	10.4880	10.4880	10.4800	10.4800	-0.095%	440	+2.481%
2023-09-21	10.4900	10.4900	10.4900	10.4900	+0.095%	118	+2.383%
2023-09-15	10.4800	10.4800	10.4800	10.4800	0.000%	550	+2.481%
2023-09-07	10.4700	10.4800	10.4700	10.4800	+0.191%	20,100	+2.481%
2023-08-31	10.4600	10.4600	10.4600	10.4600	-0.096%	519	+2.677%
2023-08-30	10.4650	10.4700	10.4650	10.4700	+0.191%	721	+2.579%
2023-08-28	10.4500	10.4500	10.4500	10.4500	-0.048%	1,903	+2.775%
2023-08-25	10.4500	10.4550	10.4400	10.4550	+0.048%	255,200	+2.726%
2023-08-24	10.4700	10.4700	10.4400	10.4500	+0.096%	254,495	+2.775%
2023-08-23	10.4400	10.4700	10.4400	10.4400	+0.096%	3,159	+2.874%
2023-08-22	10.4300	10.4300	10.4300	10.4300	+0.192%	112	+2.972%
2023-08-15	10.4100	10.4100	10.4100	10.4100	0.000%	146	+3.170%
2023-08-11	10.4100	10.4100	10.4100	10.4100	0.000%	1,017	+3.170%
2023-08-10	10.4100	10.4100	10.4100	10.4100	-0.001%	201	+3.170%
2023-08-09	10.4101	10.4101	10.4101	10.4101	+0.193%	553	+3.169%
2023-08-07	10.4000	10.4000	10.3900	10.3900	-0.479%	1,470	+3.369%
2023-08-02	10.4400	10.4400	10.4400	10.4400	+0.481%	25,600	+2.874%
2023-07-21	10.3800	10.3900	10.3799	10.3900	+0.193%	25,257	+3.369%
2023-07-17	10.3700	10.3700	10.3700	10.3700	-0.096%	121	+3.568%
2023-07-14	10.3750	10.3800	10.3750	10.3800	0.000%	49,451	+3.468%
2023-07-13	10.3750	10.3800	10.3700	10.3800	+0.193%	46,015	+3.468%
2023-07-11	10.3700	10.3700	10.3600	10.3600	0.000%	20,699	+3.668%
2023-07-10	10.3800	10.3800	10.3550	10.3600	+0.048%	50,533	+3.668%
2023-06-30	10.3450	10.3600	10.3450	10.3550	+0.145%	1,427,994	+3.718%
2023-06-27	10.3400	10.3401	10.3400	10.3400	0.000%	6,154	+3.868%
2023-06-23	10.3300	10.3400	10.3300	10.3400	-0.097%	5,306	+3.868%
2023-06-22	10.3200	11.3200	10.3200	10.3500	+0.291%	12,493	+3.768%
2023-06-21	10.3200	10.3900	10.3200	10.3200	0.000%	40,385	+4.070%
2023-06-20	10.3400	10.7068	10.3200	10.3200	-0.769%	4,319	+4.070%
2023-06-16	10.3800	10.4000	10.3550	10.4000	+0.193%	4,680	+3.269%
2023-06-14	10.4000	10.4000	10.3800	10.3800	+0.679%	481	+3.468%
2023-06-13	10.4400	10.4499	10.3100	10.3100	-1.151%	2,277	+4.171%
2023-06-08	10.8300	10.8300	10.3100	10.4300	+0.288%	1,518	+2.972%
2023-06-07	10.5000	10.5000	10.3640	10.4000	+0.678%	6,322	+3.269%
2023-06-06	10.3200	10.3300	10.3200	10.3300	+0.194%	10,347	+3.969%
2023-06-02	10.3300	10.3300	10.3100	10.3100	0.000%	1,344	+4.171%
2023-06-01	10.3100	10.3100	10.3100	10.3100	0.000%	267	+4.171%
2023-05-30	10.3100	10.3100	10.3100	10.3100	0.000%	104	+4.171%
2023-05-23	10.3300	10.3300	10.3100	10.3100	+0.097%	400	+4.171%
2023-05-22	10.3100	10.3100	10.2950	10.3000	+0.097%	164,239	+4.272%
2023-05-19	10.3000	10.3000	10.2900	10.2900	-0.097%	32,333	+4.373%
2023-05-18	10.3300	10.3300	10.3000	10.3000	0.000%	13,950	+4.272%
2023-05-17	10.3000	10.3004	10.3000	10.3000	+0.195%	29,264	+4.272%
2023-05-16	10.2600	10.2950	10.2600	10.2800	+0.194%	320,174	+4.475%
2023-05-15	10.2747	10.2747	10.2600	10.2601	-0.152%	2,550	+4.677%
2023-05-12	10.2700	10.3000	10.2600	10.2757	+0.153%	8,900	+4.518%
2023-05-11	10.2600	10.2600	10.2600	10.2600	0.000%	3,750	+4.678%
2023-05-05	10.2550	10.2600	10.2500	10.2600	0.000%	6,284	+4.678%
2023-05-03	10.2500	10.2600	10.2500	10.2600	+0.098%	3,676	+4.678%
2023-05-02	10.2400	10.2500	10.2400	10.2500	+0.196%	3,856	+4.780%
2023-04-28	10.2300	10.2300	10.2300	10.2300	0.000%	278	+4.985%
2023-04-27	10.2400	10.2775	10.2300	10.2300	-0.194%	1,100	+4.985%
2023-04-26	10.3300	10.3300	10.2393	10.2499	+0.195%	1,157	+4.782%
2023-04-24	10.2300	10.2300	10.2300	10.2300	-0.195%	399,931	+4.985%
2023-04-20	10.2200	10.2500	10.2200	10.2500	+0.294%	5,629	+4.780%
2023-04-19	10.2200	10.2200	10.2200	10.2200	0.000%	300	+5.088%
2023-04-18	10.2100	10.2200	10.2100	10.2200	+0.098%	414	+5.088%
2023-04-13	10.2100	10.2100	10.2100	10.2100	0.000%	100	+5.191%
2023-04-11	10.2100	10.2100	10.2100	10.2100	0.000%	100	+5.191%
2023-04-06	10.2000	10.2100	10.2000	10.2100	-0.487%	1,204	+5.191%
2023-04-04	10.2600	10.2600	10.2600	10.2600	-0.678%	179	+4.678%
2023-03-29	10.2000	10.3300	10.2000	10.3300	+1.275%	1,183	+3.969%
2023-03-28	10.3300	10.3300	10.2000	10.2000	+0.098%	4,032	+5.294%
2023-03-27	10.2500	10.2500	10.1900	10.1900	0.000%	1,003,100	+5.397%
2023-03-21	10.1900	10.1900	10.1900	10.1900	-0.682%	110	+5.397%
2023-03-14	10.2600	10.2600	10.2600	10.2600	+1.084%	654	+4.678%
2023-03-10	10.1600	10.1600	10.1500	10.1500	-1.647%	1,310	+5.813%
2023-03-09	10.3200	10.3200	10.3200	10.3200	+0.585%	112	+4.070%
2023-03-08	10.7950	10.7950	10.1800	10.2600	-0.388%	75,687	+4.678%
2023-03-07	10.2600	10.3800	10.2600	10.3000	+0.684%	14,519	+4.272%
2023-03-06	10.1800	10.4650	10.1700	10.2300	+0.689%	3,902	+4.985%
2023-03-02	10.2350	10.2350	10.1600	10.1600	+0.099%	8,731	+5.709%
2023-02-28	10.1300	10.2250	10.1300	10.1500	-0.782%	2,152	+5.813%
2023-02-27	10.2250	10.2300	10.2250	10.2300	+0.689%	242	+4.985%
2023-02-24	10.1700	10.3153	10.1300	10.1600	+0.098%	2,837	+5.709%
2023-02-23	10.6650	11.1595	10.1400	10.1501	+0.001%	2,704	+5.812%
2023-02-22	10.1350	10.1500	10.1200	10.1500	+0.296%	12,324	+5.813%
2023-02-17	10.1600	10.1600	10.1200	10.1200	-0.197%	5,204	+6.126%
2023-02-16	10.1200	10.1500	10.1200	10.1400	+0.198%	1,210	+5.917%
2023-02-15	10.1787	10.1787	10.1100	10.1200	+0.099%	3,287	+6.126%
2023-02-14	10.1450	10.1900	10.1000	10.1100	-0.099%	585,056	+6.231%
2023-02-13	10.1000	10.1200	10.1000	10.1200	+0.198%	35,270	+6.126%
2023-02-10	10.1000	10.1100	10.1000	10.1000	-0.069%	16,325	+6.337%
2023-02-09	10.1100	10.1100	10.1036	10.1070	-0.128%	2,605	+6.263%
2023-02-08	10.4500	10.8000	10.0800	10.1200	+0.198%	1,313,953	+6.126%
2023-02-07	10.0900	10.1400	10.0800	10.1000	+0.099%	1,000,834	+6.337%
2023-02-06	10.0900	10.1000	10.0900	10.0900	-0.395%	3,641	+6.442%
2023-02-03	10.0901	10.4000	10.0900	10.1300	-0.196%	26,334	+6.022%
2023-02-02	10.3777	10.8917	10.0800	10.1499	+0.494%	44,032	+5.814%
2023-02-01	10.4150	11.0900	10.1000	10.1000	-0.099%	78,793	+6.337%
2023-01-31	10.2613	10.6150	10.0800	10.1100	0.000%	22,047	+6.231%
2023-01-30	10.1200	10.1200	10.0400	10.1100	+0.099%	16,032	+6.231%
2023-01-27	10.1200	10.5650	10.1000	10.1000	-0.198%	11,498	+6.337%
2023-01-26	10.0900	10.1954	10.0900	10.1200	+0.248%	3,973	+6.126%
2023-01-25	10.0800	10.3100	10.0800	10.0950	+0.248%	7,468	+6.389%
2023-01-24	10.0500	10.0800	10.0500	10.0700	0.000%	75,666	+6.653%
2023-01-23	10.0700	10.0700	10.0700	10.0700	+0.199%	101	+6.653%
2023-01-20	10.0600	10.0600	10.0500	10.0500	+0.199%	363	+6.866%
2023-01-18	10.0300	10.0300	10.0300	10.0300	0.000%	12,591	+7.079%
2023-01-13	10.0200	10.0300	10.0200	10.0300	+0.100%	5,776	+7.079%
2023-01-12	10.0200	10.0200	10.0200	10.0200	-0.298%	801	+7.186%
2023-01-09	10.0400	10.0500	10.0400	10.0499	+0.148%	1,069	+6.867%
2023-01-06	10.0300	10.0350	10.0100	10.0350	+0.250%	1,500,791	+7.025%
2023-01-05	10.0100	10.0200	10.0100	10.0100	+0.100%	9,300	+7.293%
2023-01-04	10.0000	10.0000	10.0000	10.0000	-0.100%	103	+7.400%
2023-01-03	10.0700	10.0700	10.0100	10.0100	-0.100%	598	+7.293%
2022-12-30	10.0011	10.0250	10.0011	10.0200	-0.149%	7,800	+7.186%
2022-12-29	9.9700	10.0350	9.9700	10.0350	+0.729%	11,027	+7.025%
2022-12-28	9.9624	9.9624	9.9624	9.9624	-0.226%	101	+7.805%
2022-12-27	9.9800	9.9850	9.9700	9.9850	+0.050%	54,222	+7.561%
2022-12-23	9.9600	9.9800	9.9600	9.9800	+0.201%	23,828	+7.615%
2022-12-22	9.9700	9.9700	9.9500	9.9600	+0.101%	465,610	+7.831%
2022-12-21	9.9450	9.9500	9.9400	9.9500	+0.101%	3,810	+7.940%
2022-12-19	9.9300	9.9400	9.9300	9.9400	+0.101%	5,452	+8.048%
2022-12-16	9.9700	9.9700	9.9300	9.9300	-0.201%	609	+8.157%
2022-12-13	9.9250	9.9500	9.9200	9.9500	+0.101%	39,444	+7.940%
2022-12-08	9.9400	9.9500	9.9400	9.9400	+0.118%	22,416	+8.048%
2022-12-05	9.9283	9.9283	9.9283	9.9283	-0.118%	150	+8.176%
2022-12-02	9.9300	9.9400	9.9300	9.9400	+0.101%	62,875	+8.048%
2022-12-01	9.9300	9.9400	9.9200	9.9300	+0.151%	66,260	+8.157%
2022-11-30	9.9150	9.9150	9.9150	9.9150	+0.050%	122	+8.321%
2022-11-29	9.9100	9.9100	9.9100	9.9100	+0.202%	218	+8.375%
2022-11-28	9.8900	9.8900	9.8900	9.8900	-0.302%	302	+8.595%
2022-11-22	9.9200	9.9200	9.9200	9.9200	-0.101%	310	+8.266%
2022-11-21	9.9100	9.9300	9.9100	9.9300	+0.303%	10,199	+8.157%
2022-11-17	9.8746	9.9000	9.8700	9.9000	+0.304%	14,733	+8.485%
2022-11-16	9.8600	9.8700	9.8600	9.8700	+0.101%	24,897	+8.815%
2022-11-15	9.8600	9.8600	9.8600	9.8600	-0.101%	180	+8.925%
2022-11-09	9.8700	9.8700	9.8700	9.8700	+0.203%	801	+8.815%
2022-11-08	9.8500	9.8504	9.8400	9.8500	-0.203%	76,437	+9.036%
2022-11-04	9.8700	9.8700	9.8700	9.8700	+0.203%	250	+8.815%
2022-11-02	9.8500	9.8500	9.8500	9.8500	-0.051%	108	+9.036%
2022-11-01	9.8700	9.8700	9.8550	9.8550	-0.152%	39,373	+8.980%
2022-10-31	9.8600	9.8700	9.8600	9.8700	+0.101%	1,133	+8.815%
2022-10-26	9.8500	9.8600	9.8500	9.8600	+0.203%	8,869	+8.925%
2022-10-24	9.8300	9.8400	9.8300	9.8400	0.000%	17,173	+9.146%
2022-10-21	9.8400	9.8400	9.8400	9.8400	0.000%	12,016	+9.146%
2022-10-20	9.8300	9.8400	9.8300	9.8400	0.000%	1,282	+9.146%
2022-10-19	9.8200	9.8400	9.8200	9.8400	+0.204%	59,962	+9.146%
2022-10-18	9.8200	9.8200	9.8200	9.8200	0.000%	300,948	+9.369%
2022-10-17	9.7800	9.8200	9.7800	9.8200	+0.409%	77,179	+9.369%
2022-10-14	9.7800	9.7800	9.7800	9.7800	0.000%	1,362	+9.816%
2022-10-13	9.7800	9.7800	9.7800	9.7800	0.000%	4,240	+9.816%
2022-10-11	9.7800	9.7800	9.7800	9.7800	0.000%	5,340	+9.816%
2022-10-07	9.8600	9.8600	9.7800	9.7800	0.000%	701	+9.816%
2022-10-06	9.7800	9.8000	9.7800	9.7800	0.000%	438	+9.816%
2022-10-05	9.8000	9.8000	9.7800	9.7800	+0.102%	1,721	+9.816%
2022-10-04	9.7700	9.7800	9.7650	9.7700	-0.102%	84,750	+9.928%
2022-10-03	9.7800	9.7800	9.7700	9.7800	+0.102%	97,767	+9.816%
2022-09-30	9.7600	9.7800	9.7450	9.7700	+0.411%	15,801	+9.928%
2022-09-29	9.7200	9.7300	9.7200	9.7300	+0.103%	17,887	+10.380%
2022-09-26	9.7200	9.7201	9.7200	9.7200	-0.154%	418	+10.494%
2022-09-23	9.7350	9.7350	9.7350	9.7350	-0.103%	125	+10.324%
2022-09-20	9.7450	9.7450	9.7450	9.7450	+0.051%	200	+10.210%
2022-09-19	9.7300	9.7400	9.7298	9.7400	+0.104%	20,269	+10.267%
2022-09-16	9.7300	9.7300	9.7299	9.7299	-0.001%	4,400	+10.381%
2022-09-15	9.7100	9.7350	9.7100	9.7300	+0.309%	15,514	+10.380%
2022-09-12	9.7300	9.7800	9.7000	9.7000	0.000%	31,730	+10.722%
2022-09-09	9.7500	9.7500	9.7000	9.7000	-0.513%	8,952	+10.722%
2022-09-08	9.6800	9.7500	9.6700	9.7500	+0.412%	2,902	+10.154%
2022-09-07	9.7099	9.7800	9.7099	9.7100	-0.103%	7,794	+10.608%
2022-09-06	9.6800	9.7200	9.6800	9.7200	0.000%	300	+10.494%
2022-09-02	9.7600	9.7650	9.7200	9.7200	-0.410%	6,001	+10.494%
2022-09-01	9.7300	9.7600	9.6700	9.7600	+0.515%	1,031	+10.041%
2022-08-31	9.7400	9.7600	9.6800	9.7100	-0.410%	1,652,031	+10.608%
2022-08-26	9.7200	9.7500	9.7200	9.7500	+0.206%	3,112	+10.154%
2022-08-25	9.6600	9.7300	9.6500	9.7300	+0.620%	601,144	+10.380%
2022-08-24	9.6700	9.6700	9.6700	9.6700	-0.617%	132	+11.065%
2022-08-23	9.7318	9.7600	9.7300	9.7300	+0.051%	1,665	+10.380%
2022-08-22	9.7300	9.7300	9.7201	9.7250	+0.051%	13,588	+10.437%
2022-08-19	9.7200	9.7200	9.7200	9.7200	-0.103%	100	+10.494%
2022-08-17	9.7300	9.7300	9.7300	9.7300	0.000%	708	+10.380%
2022-08-16	9.7100	9.7350	9.7100	9.7300	+0.103%	265,965	+10.380%
2022-08-15	9.7000	9.7200	9.7000	9.7200	+0.310%	2,217	+10.494%
2022-08-12	9.6800	9.7000	9.6800	9.6900	+0.103%	5,327	+10.836%
2022-08-11	9.6800	9.6800	9.6800	9.6800	+0.052%	1,639	+10.950%
2022-08-10	9.6750	9.6750	9.6700	9.6750	-0.258%	1,897	+11.008%
2022-08-08	9.7100	9.7100	9.7000	9.7000	-0.206%	601	+10.722%
2022-08-05	9.7200	9.7200	9.7200	9.7200	+0.138%	201	+10.494%
2022-08-04	9.7000	9.7066	9.7000	9.7066	+0.068%	941	+10.646%
2022-08-03	9.6800	9.7100	9.6800	9.7000	+0.207%	88,824	+10.722%
2022-08-02	9.6800	9.6800	9.6800	9.6800	+0.103%	76,110	+10.950%
2022-07-25	9.6700	9.6700	9.6700	9.6700	-0.309%	200	+11.065%
2022-07-20	9.7000	9.7000	9.7000	9.7000	+0.310%	100	+10.722%
2022-07-19	9.6200	9.6700	9.6200	9.6700	+0.520%	12,999	+11.065%
2022-07-18	9.6800	9.6900	9.6200	9.6200	-0.620%	10,489	+11.642%
2022-07-14	9.6400	9.6900	9.6400	9.6800	+0.311%	160,233	+10.950%
2022-07-13	9.6500	9.6500	9.6500	9.6500	0.000%	275	+11.295%
2022-07-08	9.6600	9.6600	9.6500	9.6500	0.000%	29,516	+11.295%
2022-07-06	9.6500	9.6500	9.6500	9.6500	0.000%	2,673	+11.295%
2022-06-30	9.6500	9.6500	9.6500	9.6500	0.000%	504	+11.295%
2022-06-28	9.6600	9.6800	9.6500	9.6500	+0.002%	156,976	+11.295%
2022-06-27	9.6500	9.6500	9.6498	9.6498	+0.102%	828	+11.298%
2022-06-22	9.6400	9.6400	9.6400	9.6400	-0.075%	387	+11.411%
2022-06-21	9.6399	9.6472	9.6399	9.6472	+0.179%	14,504	+11.328%

.dark-mode .J9lDHQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J9lDHQ{ color: #333333; background-color: white; border: 2px solid #333333; }CDAQCompass Digital Acquisition Corp. Class Astock NASDAQ

CDAQ
Compass Digital Acquisition Corp. Class A
stock NASDAQ