Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CDZI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11 2024 | 3.31 | 0.16 | 5.08% | 3.16 | 3.34 | 3.13 | 311,812 |
| Jul 10 2024 | 3.15 | 0.03 | 0.96% | 3.14 | 3.15 | 3.10 | 57,453 |
| Jul 09 2024 | 3.12 | -0.04 | -1.27% | 3.15 | 3.15 | 3.10 | 68,633 |
| Jul 08 2024 | 3.16 | 0.03 | 0.96% | 3.14 | 3.18 | 3.115 | 113,232 |
| Jul 05 2024 | 3.13 | 0.05 | 1.62% | 3.06 | 3.135 | 2.998 | 54,732 |
| Jul 03 2024 | 3.08 | 0.01 | 0.33% | 3.09 | 3.17 | 3.0521 | 77,475 |
| Jul 02 2024 | 3.07 | 0.01 | 0.33% | 3.05 | 3.11 | 3.02 | 57,917 |
| Jul 01 2024 | 3.06 | -0.03 | -0.97% | 3.10 | 3.10 | 3.035 | 65,742 |
| Jun 28 2024 | 3.09 | -0.01 | -0.32% | 3.13 | 3.15 | 2.99 | 562,367 |
| Jun 27 2024 | 3.10 | 0.01 | 0.32% | 3.09 | 3.13 | 3.06 | 102,644 |
| Jun 26 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.11 | 3.04 | 81,422 |
| Jun 25 2024 | 3.09 | 0.02 | 0.65% | 3.05 | 3.15 | 3.05 | 86,943 |
| Jun 24 2024 | 3.07 | 0.06 | 1.99% | 3.02 | 3.08 | 3.01 | 64,732 |
| Jun 21 2024 | 3.01 | 0.06 | 2.03% | 2.95 | 3.02 | 2.95 | 162,543 |
| Jun 20 2024 | 2.95 | -0.01 | -0.34% | 2.93 | 2.99 | 2.80 | 299,416 |
| Jun 18 2024 | 2.96 | -0.08 | -2.63% | 3.02 | 3.05 | 2.94 | 79,302 |
| Jun 17 2024 | 3.04 | -0.04 | -1.30% | 3.06 | 3.075 | 2.985 | 74,471 |
| Jun 14 2024 | 3.08 | -0.04 | -1.12% | 3.05 | 3.085 | 2.985 | 62,458 |
| Jun 13 2024 | 3.115 | -0.01 | -0.16% | 3.15 | 3.16 | 3.01 | 224,125 |
| Jun 12 2024 | 3.12 | -0.04 | -1.27% | 3.1987 | 3.215 | 3.11 | 66,882 |
| Jun 11 2024 | 3.16 | 0.06 | 1.94% | 3.10 | 3.23 | 3.10 | 131,069 |
| Jun 10 2024 | 3.10 | 0.14 | 4.73% | 2.91 | 3.22 | 2.91 | 223,481 |
| Jun 07 2024 | 2.96 | -0.03 | -1.00% | 2.956 | 3.00 | 2.95 | 77,132 |
| Jun 06 2024 | 2.99 | 0.01 | 0.34% | 2.98 | 3.03 | 2.915 | 136,018 |
| Jun 05 2024 | 2.98 | -0.12 | -3.87% | 3.12 | 3.12 | 2.95 | 73,236 |
| Jun 04 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.18 | 3.028 | 124,968 |
| Jun 03 2024 | 3.10 | 0.07 | 2.31% | 3.08 | 3.10 | 3.03 | 87,738 |
| May 31 2024 | 3.03 | 0.00 | 0.00% | 3.05 | 3.07 | 2.95 | 81,942 |
| May 30 2024 | 3.03 | -0.06 | -1.94% | 3.10 | 3.105 | 2.9086 | 170,590 |
| May 29 2024 | 3.09 | -0.10 | -3.13% | 3.13 | 3.155 | 3.08 | 74,898 |
| May 28 2024 | 3.19 | 0.06 | 1.92% | 3.15 | 3.29 | 3.10 | 174,133 |
| May 24 2024 | 3.13 | 0.02 | 0.64% | 3.12 | 3.15 | 3.00 | 83,977 |
| May 23 2024 | 3.11 | -0.03 | -0.96% | 3.15 | 3.15 | 3.0194 | 128,392 |
| May 22 2024 | 3.14 | 0.09 | 2.95% | 3.03 | 3.155 | 2.97 | 93,352 |
| May 21 2024 | 3.05 | -0.05 | -1.61% | 3.09 | 3.09 | 2.99 | 117,209 |
| May 20 2024 | 3.10 | -0.01 | -0.32% | 3.10 | 3.23 | 2.99 | 368,349 |
| May 17 2024 | 3.11 | 0.11 | 3.67% | 2.98 | 3.12 | 2.82 | 330,823 |
| May 16 2024 | 3.00 | 0.20 | 7.14% | 2.83 | 3.11 | 2.7898 | 521,558 |
| May 15 2024 | 2.80 | 0.16 | 6.06% | 2.70 | 2.87 | 2.55 | 373,050 |
| May 14 2024 | 2.64 | 0.13 | 5.18% | 2.57 | 2.68 | 2.45 | 194,034 |
| May 13 2024 | 2.51 | 0.18 | 7.73% | 2.37 | 2.5299 | 2.34 | 390,453 |
| May 10 2024 | 2.33 | -0.04 | -1.69% | 2.39 | 2.39 | 2.28 | 215,424 |
| May 09 2024 | 2.37 | 0.02 | 0.85% | 2.37 | 2.43 | 2.35 | 206,235 |
| May 08 2024 | 2.35 | -0.01 | -0.42% | 2.35 | 2.37 | 2.31 | 91,837 |
| May 07 2024 | 2.36 | -0.02 | -0.84% | 2.40 | 2.46 | 2.35 | 97,779 |
| May 06 2024 | 2.38 | 0.04 | 1.71% | 2.36 | 2.39 | 2.33 | 93,878 |
| May 03 2024 | 2.34 | -0.05 | -2.09% | 2.40 | 2.55 | 2.32 | 98,483 |
| May 02 2024 | 2.39 | 0.14 | 6.22% | 2.28 | 2.40 | 2.25 | 154,172 |
| May 01 2024 | 2.25 | -0.03 | -1.32% | 2.30 | 2.3502 | 2.25 | 227,093 |
| Apr 30 2024 | 2.28 | 0.02 | 0.88% | 2.26 | 2.31 | 2.24 | 161,780 |
| Apr 29 2024 | 2.26 | 0.00 | 0.22% | 2.27 | 2.28 | 2.25 | 78,006 |
| Apr 26 2024 | 2.255 | 0.00 | 0.22% | 2.26 | 2.29 | 2.25 | 162,806 |
| Apr 25 2024 | 2.25 | -0.02 | -0.88% | 2.25 | 2.26 | 2.20 | 151,862 |
| Apr 24 2024 | 2.27 | 0.03 | 1.34% | 2.26 | 2.305 | 2.24 | 198,790 |
| Apr 23 2024 | 2.24 | -0.01 | -0.44% | 2.26 | 2.32 | 2.22 | 248,085 |
| Apr 22 2024 | 2.25 | 0.00 | 0.00% | 2.27 | 2.27 | 2.21 | 317,370 |
| Apr 19 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.37 | 2.21 | 257,277 |
| Apr 18 2024 | 2.25 | 0.09 | 4.17% | 2.17 | 2.27 | 2.15 | 257,107 |
| Apr 17 2024 | 2.16 | 0.01 | 0.47% | 2.18 | 2.20 | 2.145 | 146,303 |
| Apr 16 2024 | 2.15 | -0.10 | -4.44% | 2.21 | 2.23 | 2.1201 | 115,181 |
| Apr 15 2024 | 2.25 | -0.07 | -3.02% | 2.33 | 2.34 | 2.25 | 126,121 |
