Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CDZI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26 2024 | 4.53 | 0.29 | 6.84% | 4.22 | 4.54 | 4.18 | 576,688 |
| Dec 24 2024 | 4.24 | -0.03 | -0.70% | 4.25 | 4.347 | 4.19 | 286,962 |
| Dec 23 2024 | 4.27 | 0.10 | 2.40% | 4.18 | 4.28 | 4.1078 | 317,787 |
| Dec 20 2024 | 4.17 | 0.08 | 1.96% | 4.07 | 4.25 | 4.04 | 845,786 |
| Dec 19 2024 | 4.09 | 0.32 | 8.49% | 3.82 | 4.19 | 3.82 | 381,165 |
| Dec 18 2024 | 3.77 | -0.30 | -7.37% | 4.07 | 4.075 | 3.725 | 339,463 |
| Dec 17 2024 | 4.07 | -0.06 | -1.45% | 4.09 | 4.17 | 3.9995 | 206,374 |
| Dec 16 2024 | 4.13 | 0.07 | 1.72% | 4.09 | 4.24 | 4.06 | 243,583 |
| Dec 13 2024 | 4.06 | 0.07 | 1.75% | 3.97 | 4.085 | 3.9007 | 176,043 |
| Dec 12 2024 | 3.99 | -0.13 | -3.16% | 4.16 | 4.16 | 3.94 | 170,482 |
| Dec 11 2024 | 4.12 | -0.05 | -1.20% | 4.24 | 4.26 | 4.07 | 248,877 |
| Dec 10 2024 | 4.17 | 0.10 | 2.46% | 4.03 | 4.19 | 4.02 | 181,028 |
| Dec 09 2024 | 4.07 | -0.14 | -3.33% | 4.24 | 4.31 | 4.07 | 237,650 |
| Dec 06 2024 | 4.21 | 0.11 | 2.68% | 4.14 | 4.25 | 4.11 | 290,125 |
| Dec 05 2024 | 4.10 | -0.09 | -2.15% | 4.20 | 4.20 | 4.02 | 228,864 |
| Dec 04 2024 | 4.19 | 0.05 | 1.21% | 4.12 | 4.245 | 4.06 | 358,058 |
| Dec 03 2024 | 4.14 | -0.26 | -5.91% | 4.40 | 4.49 | 4.12 | 412,425 |
| Dec 02 2024 | 4.40 | -0.04 | -0.90% | 4.41 | 4.48 | 4.2663 | 463,142 |
| Nov 29 2024 | 4.44 | 0.20 | 4.72% | 4.26 | 4.538 | 4.26 | 668,265 |
| Nov 27 2024 | 4.24 | -0.16 | -3.64% | 4.20 | 4.40 | 4.05 | 750,418 |
| Nov 26 2024 | 4.40 | 0.91 | 26.07% | 3.52 | 4.72 | 3.50 | 4,207,638 |
| Nov 25 2024 | 3.49 | 0.12 | 3.56% | 3.50 | 3.64 | 3.43 | 472,967 |
| Nov 22 2024 | 3.37 | 0.16 | 4.98% | 3.21 | 3.42 | 3.21 | 170,089 |
| Nov 21 2024 | 3.21 | 0.06 | 1.90% | 3.15 | 3.22 | 3.09 | 124,868 |
| Nov 20 2024 | 3.15 | -0.09 | -2.78% | 3.27 | 3.27 | 3.06 | 171,867 |
| Nov 19 2024 | 3.24 | -0.07 | -2.11% | 3.29 | 3.31 | 3.19 | 125,629 |
| Nov 18 2024 | 3.31 | -0.01 | -0.30% | 3.39 | 3.49 | 3.26 | 303,314 |
| Nov 15 2024 | 3.32 | 0.08 | 2.47% | 3.31 | 3.49 | 3.2692 | 631,232 |
| Nov 14 2024 | 3.24 | 0.01 | 0.31% | 3.27 | 3.32 | 3.17 | 283,162 |
| Nov 13 2024 | 3.23 | -0.16 | -4.72% | 3.45 | 3.45 | 3.175 | 449,664 |
| Nov 12 2024 | 3.39 | -0.16 | -4.51% | 3.50 | 3.70 | 3.39 | 556,929 |
| Nov 11 2024 | 3.55 | 0.10 | 2.90% | 3.49 | 3.60 | 3.32 | 2,664,508 |
| Nov 08 2024 | 3.45 | -0.11 | -3.09% | 3.51 | 3.53 | 3.41 | 203,190 |
| Nov 07 2024 | 3.56 | -0.19 | -5.07% | 3.70 | 3.7899 | 3.55 | 304,810 |
| Nov 06 2024 | 3.75 | 0.17 | 4.75% | 3.53 | 3.84 | 3.521 | 631,265 |
| Nov 05 2024 | 3.58 | 0.12 | 3.47% | 3.40 | 3.59 | 3.37 | 1,283,460 |
| Nov 04 2024 | 3.46 | -0.04 | -1.14% | 3.60 | 3.60 | 3.40 | 1,048,499 |
| Nov 01 2024 | 3.50 | 0.46 | 15.13% | 3.20 | 3.80 | 3.16 | 1,481,411 |
| Oct 31 2024 | 3.04 | 0.06 | 2.01% | 3.00 | 3.09 | 2.89 | 176,750 |
| Oct 30 2024 | 2.98 | -0.05 | -1.65% | 3.03 | 3.04 | 2.97 | 33,617 |
| Oct 29 2024 | 3.03 | -0.08 | -2.57% | 3.09 | 3.105 | 3.01 | 46,586 |
| Oct 28 2024 | 3.11 | 0.12 | 4.01% | 3.00 | 3.205 | 2.995 | 175,832 |
| Oct 25 2024 | 2.99 | -0.08 | -2.61% | 3.09 | 3.09 | 2.985 | 72,553 |
| Oct 24 2024 | 3.07 | -0.06 | -1.92% | 3.20 | 3.20 | 3.06 | 28,644 |
| Oct 23 2024 | 3.13 | -0.01 | -0.32% | 3.26 | 3.26 | 3.10 | 120,840 |
| Oct 22 2024 | 3.14 | 0.05 | 1.62% | 3.08 | 3.15 | 3.05 | 64,909 |
| Oct 21 2024 | 3.09 | -0.03 | -0.96% | 3.11 | 3.20 | 3.06 | 240,539 |
| Oct 18 2024 | 3.12 | 0.05 | 1.63% | 3.07 | 3.171 | 3.07 | 83,941 |
| Oct 17 2024 | 3.07 | -0.03 | -0.97% | 3.10 | 3.10 | 3.03 | 55,680 |
| Oct 16 2024 | 3.10 | 0.12 | 4.03% | 3.01 | 3.135 | 3.00 | 174,238 |
| Oct 15 2024 | 2.98 | 0.01 | 0.34% | 2.93 | 3.025 | 2.93 | 76,477 |
| Oct 14 2024 | 2.97 | -0.02 | -0.67% | 3.01 | 3.02 | 2.92 | 100,581 |
| Oct 11 2024 | 2.99 | -0.01 | -0.33% | 3.02 | 3.13 | 2.98 | 129,311 |
| Oct 10 2024 | 3.00 | -0.02 | -0.66% | 2.99 | 3.05 | 2.96 | 77,233 |
| Oct 09 2024 | 3.02 | -0.05 | -1.63% | 3.05 | 3.12 | 3.00 | 67,086 |
| Oct 08 2024 | 3.07 | 0.05 | 1.66% | 3.05 | 3.08 | 2.99 | 83,841 |
| Oct 07 2024 | 3.02 | 0.02 | 0.67% | 2.97 | 3.02 | 2.97 | 144,281 |
| Oct 04 2024 | 3.00 | 0.00 | 0.00% | 3.04 | 3.105 | 2.9818 | 70,755 |
| Oct 03 2024 | 3.00 | -0.01 | -0.33% | 2.99 | 3.04 | 2.99 | 60,032 |
| Oct 02 2024 | 3.01 | 0.09 | 3.08% | 2.92 | 3.045 | 2.92 | 49,521 |
| Oct 01 2024 | 2.92 | -0.11 | -3.63% | 3.01 | 3.01 | 2.89 | 154,671 |
| Sep 30 2024 | 3.03 | -0.03 | -0.98% | 3.01 | 3.0899 | 2.9503 | 86,819 |
