-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+0.56% -
3 MONTH PERFORMANCE
-0.37% -
6 MONTH PERFORMANCE
+1.02% -
YEAR-TO-DATE PERFORMANCE
+1.88% -
1 YEAR PERFORMANCE
+3.14%
Compass Digital Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 0 | $113.98 M |
| 10/03/2024 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 0 | $113.98 M |
| 10/02/2024 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 175,000 | $113.98 M |
| 10/01/2024 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 0 | $113.98 M |
| 09/30/2024 | $10.85 | $10.85 (0%) | $10.85 | $10.85 | 1,000 | $113.98 M |
| 09/27/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $113.77 M |
| 09/26/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | |
| 09/25/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | |
| 09/24/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $113.77 M |
| 09/23/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $113.77 M |
| 09/20/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | |
| 09/19/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | |
| 09/18/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | |
| 09/17/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 5 | $113.77 M |
| 09/16/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $113.77 M |
| 09/13/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $113.77 M |
| 09/12/2024 | $10.80 | $10.83 (0.28%) | $10.84 | $10.80 | 129,520 | $113.77 M |
| 09/11/2024 | $10.81 | $10.80 (-0.09%) | $10.81 | $10.80 | 15,100 | $113.45 M |
| 09/10/2024 | $10.80 | $10.81 (0.09%) | $10.81 | $10.80 | 1,202 | $113.56 M |
| 09/09/2024 | $10.80 | $10.89 (0.83%) | $10.89 | $10.80 | 9,114 | $114.40 M |
| 09/06/2024 | $10.82 | $10.81 (-0.09%) | $10.82 | $10.81 | 21,732 | $113.56 M |
| 09/05/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $113.35 M |
| 09/04/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $113.35 M |
| 09/03/2024 | $10.80 | $10.79 (-0.09%) | $10.80 | $10.79 | 104,713 | $113.35 M |
| 08/30/2024 | $10.82 | $10.77 (-0.46%) | $10.82 | $10.77 | 195,140 | $113.14 M |
| 08/29/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 105 | $113.03 M |
| 08/28/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 112 | $113.03 M |
| 08/27/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 102 | $113.03 M |
| 08/26/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 109 | $113.03 M |
| 08/23/2024 | $10.76 | $10.76 (0%) | $10.76 | $10.76 | 104 | $113.03 M |
| 08/22/2024 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 0 | $112.93 M |
| 08/21/2024 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 0 | $112.93 M |
| 08/20/2024 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 0 | $112.93 M |
| 08/19/2024 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 100 | $112.93 M |
| 08/16/2024 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 0 | $112.93 M |
| 08/15/2024 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 0 | $112.93 M |
| 08/14/2024 | $10.89 | $10.75 (-1.29%) | $10.90 | $10.74 | 3,342 | $112.93 M |
| 08/13/2024 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 0 | $114.50 M |
| 08/12/2024 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 0 | $114.50 M |
| 08/09/2024 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 0 | $114.50 M |
| 08/08/2024 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 0 | $114.50 M |
| 08/07/2024 | $10.90 | $10.90 (0%) | $10.90 | $10.90 | 0 | $114.50 M |
| 08/06/2024 | $11.20 | $10.90 (-2.68%) | $11.20 | $10.89 | 62,246 | $114.50 M |
| 08/05/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 0 | $114.61 M |
| 08/02/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 0 | $114.61 M |
| 08/01/2024 | $10.95 | $10.91 (-0.37%) | $11.14 | $10.90 | 37,000 | $114.61 M |
| 07/31/2024 | $10.86 | $11.07 (1.93%) | $11.28 | $10.86 | 16,100 | $116.29 M |
| 07/30/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 0 | $113.14 M |
| 07/29/2024 | $10.77 | $10.77 (0%) | $10.77 | $10.77 | 92,900 | $113.14 M |
| 07/26/2024 | $10.80 | $10.77 (-0.28%) | $10.80 | $10.77 | 7,200 | $113.14 M |
| 07/25/2024 | $10.80 | $10.77 (-0.28%) | $10.80 | $10.74 | 150,535 | $113.14 M |
| 07/24/2024 | $10.77 | $10.90 (1.21%) | $10.90 | $10.77 | 1,888 | $114.50 M |
| 07/23/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 442 | $113.77 M |
| 07/22/2024 | $10.83 | $10.90 (0.65%) | $10.90 | $10.77 | 4,371 | $114.50 M |
| 07/18/2024 | $10.88 | $10.75 (-1.19%) | $10.88 | $10.75 | 205,286 | $112.93 M |
| 07/17/2024 | $10.85 | $10.86 (0.09%) | $10.86 | $10.80 | 13,894 | $114.08 M |
| 07/16/2024 | $10.97 | $10.97 (0%) | $10.97 | $10.97 | 541 | $115.24 M |
| 07/15/2024 | $12.50 | $10.98 (-12.16%) | $12.50 | $10.88 | 306,197 | $115.34 M |
| 07/12/2024 | $11.00 | $12.00 (9.09%) | $12.38 | $10.99 | 8,742 | $126.06 M |
| 07/11/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 112 | $115.55 M |
| 07/10/2024 | $10.87 | $10.90 (0.28%) | $10.91 | $10.87 | 273,660 | $114.50 M |