Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Committed Capital Acquisition Corp II (CSE: CDVA )

0.0800 +0.0150 (+23.08%)
Official Closing Price Updated: 3:44 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2024 0.0950 0.0950 0 -0.01(-5.00%)
Jan 25, 2024 0.1000 0.1000 0 +0.00(+0.00%)
Jan 18, 2024 0.1000 0 -0.01(-9.09%)
Jan 17, 2024 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Jan 16, 2024 0.0900 0.1100 0.0900 0.1100 20,406 +0.02(+22.22%)
Jan 11, 2024 0.0900 0 +0.00(+0.00%)
Jan 10, 2024 0.0600 0.0900 0.0600 0.0900 38,631 -0.06(-40.00%)
Jan 09, 2024 0.0900 0.1500 0.0900 0.1500 5,160 +0.06(+66.67%)
Jan 08, 2024 0.0850 0.0900 0.0850 0.0900 30,000 +0.00(+0.00%)
Jan 04, 2024 0.0900 0.0900 252 -0.01(-10.00%)
Dec 29, 2023 0.1000 0 +0.00(+0.00%)
Dec 28, 2023 0.1000 0.1000 0.1000 0.1000 10,500 -0.03(-23.08%)
Dec 19, 2023 0.1300 0 +0.00(+0.00%)
Dec 15, 2023 0.1300 0 -0.01(-10.34%)
Dec 08, 2023 0.1450 0 +0.04(+45.00%)
Dec 07, 2023 0.1000 0.1000 0.1000 0.1000 1,500 -0.08(-44.44%)
Oct 16, 2023 0.1800 0 +0.00(+0.00%)
Oct 12, 2023 0.1800 0.1800 0 +0.05(+38.46%)
Oct 11, 2023 0.1350 0.1350 0.1300 0.1300 5,741 -0.02(-16.13%)
Oct 10, 2023 0.1550 0.1550 0.1550 0.1550 500 -0.04(-18.42%)
Sep 28, 2023 0.1900 0 +0.04(+26.67%)
Sep 27, 2023 0.1500 0.1950 0.1500 0.1500 7,320 -0.03(-16.67%)
Sep 20, 2023 0.1800 0 -0.02(-10.00%)
Sep 19, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.03(+17.65%)
Sep 18, 2023 0.1700 0.1700 0.1700 0.1700 1,000 -0.03(-15.00%)
Sep 15, 2023 0.1800 0.2000 0.1400 0.2000 4,000 +0.01(+5.26%)
Sep 13, 2023 0.1900 0.1900 0 -0.01(-5.00%)
Sep 11, 2023 0.2000 0.2000 0 +0.02(+11.11%)
Sep 07, 2023 0.1800 0.1800 0 +0.00(+0.00%)
Sep 01, 2023 0.1800 0 +0.00(+0.00%)
Aug 29, 2023 0.1800 0.1800 0 +0.00(+0.00%)
Aug 23, 2023 0.1800 0 +0.00(+0.00%)
Aug 22, 2023 0.1650 0.1850 0.1650 0.1800 9,000 +0.01(+5.88%)
Aug 18, 2023 0.1700 400 +0.02(+13.33%)
Aug 17, 2023 0.1550 0.1550 0.1500 0.1500 7,500 -0.01(-3.23%)
Aug 16, 2023 0.1550 0.1550 0.1550 0.1550 1,000 -0.04(-20.51%)
Aug 14, 2023 0.1950 0.1950 0 -0.02(-9.30%)
Aug 08, 2023 0.2150 0.2150 0 -0.01(-2.27%)
Aug 04, 2023 0.2200 0 +0.00(+0.00%)
Jul 31, 2023 0.2200 0.2200 0 +0.04(+22.22%)
Jul 28, 2023 0.2200 0.2200 0.1800 0.1800 10,500 +0.01(+2.86%)
Jul 27, 2023 0.2000 0.2050 0.1750 0.1750 42,000 -0.06(-23.91%)
Jul 26, 2023 0.2300 0.2300 0.2300 0.2300 500 +0.06(+35.29%)
Jul 25, 2023 0.2100 0.2100 0.1700 0.1700 31,000 -0.01(-8.11%)
Jul 24, 2023 0.2050 0.2300 0.1850 0.1850 39,000 -0.02(-9.76%)
Jul 21, 2023 0.2050 0.2300 0.1950 0.2050 38,000 -0.03(-10.87%)
Jul 18, 2023 0.2300 0.2300 0 -0.01(-4.17%)
Jul 11, 2023 0.2400 400 +0.01(+4.35%)
Jul 10, 2023 0.2200 0.2300 0.2200 0.2300 10,500 -0.02(-8.00%)
Jul 05, 2023 0.2500 0.2500 0 +0.02(+6.38%)
Jun 29, 2023 0.2350 0 -0.05(-16.07%)
Jun 22, 2023 0.2800 0 +0.00(+0.00%)
Jun 15, 2023 0.2800 500 +0.00(+0.00%)
Jun 13, 2023 0.2800 0.2800 0 -0.00(-1.75%)
Jun 08, 2023 0.2850 100 +0.02(+9.62%)
Jun 07, 2023 0.2600 0.2600 0.2600 0.2600 15,010 +0.00(+0.00%)
Jun 06, 2023 0.2500 0.2600 0.2500 0.2600 3,500 +0.02(+6.12%)
Jun 05, 2023 0.2400 0.2450 0.2400 0.2450 11,500 +0.00(+0.00%)
Jun 02, 2023 0.2600 0.2600 0.2000 0.2450 52,600 -0.02(-5.77%)
Jun 01, 2023 0.2600 0.2600 0.2600 0.2600 500 +0.00(+0.00%)
May 31, 2023 0.2500 0.2600 0.2500 0.2600 4,500 +0.01(+4.00%)
May 26, 2023 0.2500 0 +0.00(+0.00%)
May 25, 2023 0.2450 0.2500 0.2450 0.2500 30,500 +0.01(+4.17%)
May 24, 2023 0.2400 0.2500 0.2400 0.2400 34,000 +0.02(+9.09%)
May 23, 2023 0.1650 0.2400 0.1650 0.2200 42,000 +0.00(+0.00%)
May 18, 2023 0.2200 0 +0.00(+0.00%)
May 16, 2023 0.2200 0.2200 0 +0.07(+41.94%)
May 08, 2023 0.1550 0 -0.07(-29.55%)
May 05, 2023 0.2000 0.2200 0.2000 0.2200 68,000 +0.02(+10.00%)
May 01, 2023 0.2000 0.2000 0 +0.03(+17.65%)
Apr 28, 2023 0.1800 0.1800 0.1700 0.1700 29,000 -0.01(-5.56%)
Apr 27, 2023 0.1750 0.1800 0.1750 0.1800 20,000 +0.01(+9.09%)
Apr 26, 2023 0.1650 0.1650 0.1650 0.1650 4,000 -0.01(-8.33%)
Apr 25, 2023 0.1750 0.1800 0.1750 0.1800 18,910 +0.01(+9.09%)
Apr 24, 2023 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-5.71%)
Apr 21, 2023 0.1750 0.1750 0.1750 0.1750 19,500 +0.00(+0.00%)
Apr 20, 2023 0.1600 0.1750 0.1600 0.1750 5,000 +0.01(+9.37%)
Apr 19, 2023 0.1600 0.1800 0.1600 0.1600 92,000 +0.00(+0.00%)
Apr 18, 2023 0.1600 0.1600 0.1600 0.1600 10,002 +0.00(+0.00%)
Apr 17, 2023 0.1600 0.1600 0.1600 0.1600 7,200 -0.02(-11.11%)
Apr 14, 2023 0.1800 0.1800 0.1800 0.1800 48,500 +0.00(+0.00%)
Apr 13, 2023 0.1800 0.1800 0.1800 0.1800 700 +0.00(+0.00%)
Apr 12, 2023 0.1800 0.1800 0.1800 0.1800 6,205 +0.02(+12.50%)
Apr 11, 2023 0.1600 0.1600 0.1600 0.1600 50,490 -0.04(-20.00%)
Apr 05, 2023 0.2000 0 +0.01(+5.26%)
Apr 04, 2023 0.1650 0.1900 0.1650 0.1900 1,500 -0.01(-5.00%)
Apr 03, 2023 0.1900 0.2000 0.1900 0.2000 8,500 +0.01(+2.56%)
Mar 30, 2023 0.1950 0.1950 0 -0.01(-2.50%)
Mar 29, 2023 0.2000 0.2000 0.2000 0.2000 5,396 +0.00(+0.00%)
Mar 27, 2023 0.2000 0.2000 110 -0.02(-9.09%)
Mar 21, 2023 0.2200 0 +0.00(+0.00%)
Mar 15, 2023 0.2200 0 +0.00(+0.00%)
Mar 14, 2023 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Mar 10, 2023 0.2200 0 +0.00(+0.00%)
Mar 09, 2023 0.2100 0.2200 0.2100 0.2200 23,000 +0.01(+2.33%)
Mar 07, 2023 0.2150 0.2150 0 -0.02(-8.51%)
Mar 06, 2023 0.2300 0.2350 0.2300 0.2350 27,550 +0.00(+0.00%)
Mar 03, 2023 0.2200 0.2350 0.1500 0.2350 85,415 +0.01(+6.82%)
Mar 02, 2023 0.2150 0.2200 0.2150 0.2200 25,250 +0.00(+0.00%)
Mar 01, 2023 0.2000 0.2200 0.2000 0.2200 78,150 +0.02(+10.00%)
Feb 28, 2023 0.2000 0.2000 0.2000 0.2000 19,700 +0.00(+0.00%)
Feb 27, 2023 0.2000 0.2000 0.2000 0.2000 40,500 +0.00(+0.00%)
Feb 24, 2023 0.2000 0.2000 0.2000 0.2000 18,500 +0.03(+17.65%)
Feb 23, 2023 0.1700 0.1700 0.1700 0.1700 6,020 +0.00(+0.00%)
Feb 22, 2023 0.1850 0.2000 0.1600 0.1700 78,499 -0.01(-8.11%)
Feb 10, 2023 0.1850 0 +0.01(+8.82%)
Feb 08, 2023 0.1700 0.1700 0 -0.08(-32.00%)
Feb 03, 2023 0.2500 0 +0.04(+19.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.