Cityland Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.54	0.56	0.54	0.56	0.56	1.82%	4,000
Dec 4, 2025	0.55	0.55	0.55	0.55	0.55	-	4,000
Dec 3, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	20,000
Dec 2, 2025	0.56	0.56	0.56	0.56	0.56	-	29,000
Dec 1, 2025	0.56	0.56	0.55	0.56	0.56	-	38,000
Nov 28, 2025	0.55	0.56	0.55	0.56	0.56	7.69%	116,000
Nov 27, 2025	0.54	0.54	0.52	0.52	0.52	-5.45%	33,000
Nov 26, 2025	0.55	0.55	0.55	0.55	0.55	-	6,000
Nov 25, 2025	0.55	0.55	0.55	0.55	0.55	3.77%	70,000
Nov 24, 2025	0.55	0.57	0.53	0.53	0.53	-1.85%	273,000
Nov 21, 2025	0.56	0.56	0.54	0.54	0.54	-6.90%	89,000
Nov 20, 2025	0.56	0.58	0.54	0.58	0.58	5.45%	138,000
Nov 19, 2025	0.55	0.55	0.55	0.55	0.55	-3.51%	37,000
Nov 18, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Nov 17, 2025	0.55	0.58	0.52	0.57	0.57	3.64%	38,000
Nov 14, 2025	0.56	0.56	0.55	0.55	0.55	-3.51%	2,000
Nov 13, 2025	0.54	0.57	0.54	0.57	0.57	5.56%	28,000
Nov 12, 2025	0.57	0.57	0.50	0.54	0.54	-6.90%	399,000
Nov 11, 2025	0.58	0.59	0.57	0.58	0.58	-	21,000
Nov 10, 2025	0.58	0.59	0.58	0.58	0.58	-1.69%	27,000
Nov 7, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	13,000
Nov 6, 2025	0.58	0.58	0.58	0.58	0.58	-	70,000
Nov 5, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	3,000
Nov 4, 2025	0.59	0.59	0.59	0.59	0.59	-	2,000
Nov 3, 2025	0.59	0.59	0.59	0.59	0.59	-	5,000
Oct 30, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	41,000
Oct 29, 2025	0.58	0.58	0.58	0.58	0.58	-3.33%	5,000
Oct 28, 2025	0.57	0.60	0.57	0.60	0.60	5.26%	25,000
Oct 27, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	74,000
Oct 24, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	21,000
Oct 23, 2025	0.59	0.60	0.58	0.60	0.60	1.69%	80,000
Oct 22, 2025	0.60	0.60	0.59	0.59	0.59	-	8,000
Oct 21, 2025	0.58	0.60	0.58	0.59	0.59	-	45,000
Oct 20, 2025	0.59	0.59	0.59	0.59	0.59	-	148,000
Oct 17, 2025	0.59	0.60	0.59	0.59	0.59	-	21,000
Oct 16, 2025	0.59	0.59	0.59	0.59	0.59	-1.67%	85,000
Oct 15, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	21,000
Oct 14, 2025	0.59	0.59	0.59	0.59	0.59	-	98,000
Oct 13, 2025	0.58	0.59	0.58	0.59	0.59	-	62,000
Oct 10, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 9, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	163,000
Oct 8, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	71,000
Oct 7, 2025	0.60	0.60	0.59	0.59	0.59	-	6,000
Oct 6, 2025	0.59	0.59	0.59	0.59	0.59	-	15,000
Oct 3, 2025	0.58	0.60	0.58	0.59	0.59	1.72%	32,000
Oct 2, 2025	0.60	0.60	0.58	0.58	0.58	-1.69%	26,000
Oct 1, 2025	0.59	0.59	0.59	0.59	0.59	-	3,000
Sep 30, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	5,000
Sep 29, 2025	0.59	0.60	0.59	0.60	0.60	1.69%	20,000
Sep 26, 2025	0.57	0.60	0.57	0.59	0.59	1.72%	28,000