Want to see GB:CORD full AI Analyst Report?
Cordiant Digital Infrastructure Limited (CORD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 122.00 | 122.50 | 120.50 | 120.50 | 120.50 | -2.03% | 362,366 | 0.32 |
| Oct 29, 2026 | 121.00 | 123.00 | 120.50 | 123.00 | 123.00 | +2.07% | 1,010,691 | 0.88 |
| Oct 28, 2026 | 121.00 | 121.00 | 118.50 | 120.50 | 120.50 | -0.41% | 1,046,383 | 0.92 |
| Oct 27, 2026 | 119.00 | 121.00 | 116.50 | 121.00 | 121.00 | +1.68% | 989,411 | 0.86 |
| Oct 26, 2026 | 119.00 | 119.00 | 116.50 | 119.00 | 119.00 | +1.28% | 410,010 | 0.35 |
| Oct 23, 2026 | 117.00 | 118.50 | 116.63 | 117.50 | 117.50 | +0.86% | 653,646 | 0.56 |
| Oct 22, 2026 | 117.00 | 118.50 | 116.50 | 116.50 | 116.50 | -0.43% | 492,077 | 0.42 |
| Oct 21, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -0.43% | 836,224 | 0.72 |
| Oct 20, 2026 | 119.00 | 119.00 | 116.00 | 117.50 | 117.50 | +0.43% | 612,042 | 0.53 |
| Oct 19, 2026 | 117.50 | 119.50 | 117.00 | 117.00 | 117.00 | -1.27% | 608,446 | 0.52 |
| Oct 16, 2026 | 118.50 | 119.50 | 117.50 | 118.50 | 118.50 | -0.42% | 991,197 | 0.85 |
| Oct 15, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | +0.00% | 717,390 | 0.62 |
| Oct 14, 2026 | 118.00 | 119.50 | 116.50 | 119.00 | 119.00 | +1.28% | 1,506,733 | 1.32 |
| Oct 13, 2026 | 117.50 | 118.50 | 116.50 | 117.50 | 117.50 | +0.86% | 421,934 | 0.37 |
| Oct 12, 2026 | 117.00 | 119.50 | 116.50 | 116.50 | 116.50 | -0.43% | 456,847 | 0.40 |
| Oct 09, 2026 | 118.50 | 120.00 | 117.00 | 117.00 | 117.00 | -0.43% | 688,384 | 0.60 |
| Oct 08, 2026 | 118.00 | 119.00 | 116.19 | 117.50 | 117.50 | +0.00% | 785,678 | 0.69 |
| Oct 07, 2026 | 119.00 | 121.00 | 117.00 | 117.50 | 117.50 | -1.67% | 688,519 | 0.61 |
| Oct 06, 2026 | 120.50 | 122.00 | 119.00 | 119.50 | 119.50 | -0.83% | 821,955 | 0.73 |
| Oct 05, 2026 | 122.50 | 123.50 | 119.50 | 120.50 | 120.50 | -1.63% | 748,029 | 0.64 |
| Oct 02, 2026 | 123.50 | 125.50 | 121.50 | 122.50 | 122.50 | -0.41% | 1,253,159 | 1.06 |
| Oct 01, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 905,297 | 0.77 |
| Sep 30, 2026 | 124.50 | 126.00 | 123.50 | 125.00 | 125.00 | +0.81% | 1,711,544 | 1.47 |
| Sep 29, 2026 | 125.50 | 125.50 | 124.00 | 124.00 | 124.00 | -0.40% | 403,078 | 0.34 |
| Sep 28, 2026 | 125.50 | 127.50 | 124.00 | 124.50 | 124.50 | -1.97% | 1,809,080 | 1.54 |
| Sep 25, 2026 | 124.50 | 127.50 | 124.00 | 127.00 | 127.00 | +1.60% | 948,053 | 0.79 |
| Sep 24, 2026 | 122.50 | 125.00 | 122.50 | 125.00 | 125.00 | +0.00% | 983,903 | 0.81 |
| Sep 23, 2026 | 125.00 | 125.00 | 122.28 | 125.00 | 125.00 | -1.19% | 2,811,647 | 2.37 |
| Sep 22, 2026 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | +0.40% | 819,231 | 0.55 |
| Sep 21, 2026 | 125.50 | 126.00 | 124.00 | 126.00 | 126.00 | +0.00% | 2,875,006 | 1.74 |
| Sep 18, 2026 | 124.50 | 126.00 | 124.50 | 126.00 | 126.00 | +0.80% | 2,159,706 | 1.31 |
| Sep 17, 2026 | 124.00 | 125.50 | 124.00 | 125.00 | 125.00 | +0.00% | 2,418,393 | 1.48 |
| Sep 16, 2026 | 123.50 | 125.00 | 123.50 | 125.00 | 125.00 | +0.81% | 999,860 | 0.36 |
| Sep 15, 2026 | 122.00 | 124.50 | 122.00 | 124.00 | 124.00 | +0.81% | 1,190,736 | 0.42 |
| Sep 14, 2026 | 123.50 | 125.00 | 122.00 | 123.00 | 123.00 | -0.40% | 953,431 | 0.33 |
| Sep 11, 2026 | 123.50 | 125.00 | 123.00 | 123.50 | 123.50 | +0.41% | 1,025,834 | 0.36 |
| Sep 10, 2026 | 124.00 | 126.00 | 123.00 | 123.00 | 123.00 | -0.81% | 1,208,024 | 0.42 |
| Sep 09, 2026 | 124.00 | 126.00 | 123.20 | 124.00 | 124.00 | +0.00% | 1,220,448 | 0.42 |
| Sep 08, 2026 | 124.50 | 126.00 | 123.00 | 124.00 | 124.00 | -0.40% | 1,220,351 | 0.41 |
| Sep 07, 2026 | 124.00 | 125.50 | 124.00 | 124.50 | 124.50 | -0.80% | 427,763 | 0.14 |
| Sep 04, 2026 | 123.50 | 126.00 | 123.00 | 125.50 | 125.50 | +1.21% | 453,389 | 0.15 |
| Sep 03, 2026 | 122.50 | 125.00 | 122.50 | 124.00 | 124.00 | +0.40% | 1,232,856 | 0.41 |
| Sep 02, 2026 | 123.00 | 125.00 | 122.50 | 123.50 | 123.50 | +0.41% | 4,642,631 | 1.59 |
| Sep 01, 2026 | 124.00 | 126.00 | 122.62 | 123.00 | 123.00 | -1.99% | 745,426 | 0.25 |
| Aug 31, 2026 | 125.50 | 126.50 | 124.50 | 125.50 | 125.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 126.50 | 126.50 | 124.50 | 125.50 | 125.50 | +0.00% | 931,538 | 0.31 |
| Aug 27, 2026 | 126.00 | 126.50 | 124.50 | 125.50 | 125.50 | -0.40% | 314,537 | 0.10 |
| Aug 26, 2026 | 125.50 | 127.00 | 124.00 | 126.00 | 126.00 | +0.80% | 1,639,389 | 0.54 |
| Aug 25, 2026 | 125.00 | 125.50 | 124.00 | 125.00 | 125.00 | +1.21% | 872,781 | 0.29 |
| Aug 24, 2026 | 124.00 | 124.50 | 123.00 | 123.50 | 123.50 | +0.00% | 7,770,195 | 2.61 |