Register for real-time alerts, custom portfolio, and market movers
CDPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.175 | 0.025 | 16.67% | 0.18 | 0.19 | 0.16 | 1,721,863 |
| May 27 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
| May 24 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.15 | 0 |
| May 23 2024 | 0.15 | 0.00 | 0.00% | 0.15 | 0.15 | 0.145 | 116,672 |
| May 22 2024 | 0.15 | -0.02 | -11.76% | 0.165 | 0.17 | 0.15 | 289,660 |
| May 21 2024 | 0.17 | 0.01 | 6.25% | 0.165 | 0.17 | 0.165 | 223,733 |
| May 17 2024 | 0.16 | 0.005 | 3.23% | 0.15 | 0.16 | 0.145 | 322,561 |
| May 16 2024 | 0.155 | 0.00 | 0.00% | 0.16 | 0.16 | 0.15 | 696,201 |
| May 15 2024 | 0.155 | 0.005 | 3.33% | 0.145 | 0.175 | 0.145 | 1,048,649 |
| May 14 2024 | 0.15 | 0.015 | 11.11% | 0.145 | 0.15 | 0.135 | 576,814 |
| May 13 2024 | 0.135 | 0.03 | 28.57% | 0.105 | 0.14 | 0.105 | 908,694 |
| May 10 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.10 | 203,401 |
| May 09 2024 | 0.105 | 0.00 | 0.00% | 0.10 | 0.11 | 0.10 | 286,006 |
| May 08 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.10 | 61,770 |
| May 07 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 145,638 |
| May 06 2024 | 0.10 | 0.005 | 5.26% | 0.09 | 0.10 | 0.09 | 185,954 |
| May 03 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 383,808 |
| May 02 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 99,389 |
| May 01 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.095 | 0.09 | 145,980 |
| Apr 30 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.09 | 306,291 |
| Apr 29 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 114,775 |
| Apr 26 2024 | 0.10 | 0.01 | 11.11% | 0.09 | 0.10 | 0.09 | 367,201 |
| Apr 25 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.095 | 0.085 | 110,848 |
| Apr 24 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.09 | 134,003 |
| Apr 23 2024 | 0.10 | 0.00 | 0.00% | 0.105 | 0.105 | 0.095 | 118,173 |
| Apr 22 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 51,100 |
| Apr 19 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.095 | 397,825 |
| Apr 18 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.10 | 192,500 |
| Apr 17 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 11,942 |
| Apr 16 2024 | 0.105 | 0.005 | 5.00% | 0.095 | 0.105 | 0.095 | 206,797 |
| Apr 15 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 142,500 |
| Apr 12 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 52,699 |
| Apr 11 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 33,500 |
| Apr 10 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.095 | 82,504 |
| Apr 09 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.095 | 52,471 |
| Apr 08 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 81,500 |
| Apr 05 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 242,130 |
| Apr 04 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 114,395 |
| Apr 03 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 93,500 |
| Apr 02 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 133,024 |
| Apr 01 2024 | 0.10 | 0.005 | 5.26% | 0.09 | 0.10 | 0.09 | 22,000 |
| Mar 28 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.095 | 0.09 | 52,253 |
| Mar 27 2024 | 0.10 | -0.005 | -4.76% | 0.10 | 0.10 | 0.095 | 90,600 |
| Mar 26 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 45,057 |
| Mar 25 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.095 | 143,188 |
| Mar 22 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.09 | 434,756 |
| Mar 21 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.085 | 23,130 |
| Mar 20 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 22,007 |
| Mar 19 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 54,500 |
| Mar 18 2024 | 0.09 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 206,000 |
| Mar 15 2024 | 0.09 | -0.01 | -10.00% | 0.095 | 0.10 | 0.09 | 571,940 |
| Mar 14 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 243,160 |
| Mar 13 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.105 | 0.095 | 340,950 |
| Mar 12 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 638,870 |
| Mar 11 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 174,016 |
| Mar 08 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 214,780 |
| Mar 07 2024 | 0.10 | 0.00 | 0.00% | 0.11 | 0.11 | 0.095 | 221,774 |
| Mar 06 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 221,750 |
| Mar 05 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 197,630 |
| Mar 04 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.105 | 0.095 | 519,225 |
| Mar 01 2024 | 0.10 | 0.01 | 11.11% | 0.085 | 0.10 | 0.085 | 121,746 |
| Feb 29 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 66,500 |
