NasdaqGM - Delayed Quote
USD
CID HoldCo, Inc. (DAIC)
3.1000
-0.2400
(-7.19%)
At close: September 4 at 4:00:01 PM EDT
3.0837
-0.0163
(-0.53%)
After hours: September 4 at 7:59:37 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
3.3400
3.5300
3.0500
3.1000
3.1000
4,111,400
Sep 3, 2026
3.4500
3.5900
3.1600
3.3400
3.3400
3,846,700
Sep 2, 2026
3.3500
4.0100
2.8000
3.0450
3.0450
2,489,100
Sep 1, 2026
3.2400
4.8000
3.2400
3.5500
3.5500
11,312,700
Aug 31, 2026
3.8400
4.0800
3.4600
3.4800
3.4800
2,104,700
Aug 28, 2026
5.1500
5.3900
4.4900
4.6400
4.6400
2,802,500
Aug 27, 2026
5.8600
6.1200
4.5500
5.7600
5.7600
15,528,800
Aug 26, 2026
6.2100
6.6900
4.2600
5.1500
5.1500
52,229,800
Aug 25, 2026
3.6350
5.0600
2.8500
3.8800
3.8800
144,440,100
Aug 24, 2026
1.0800
3.1300
1.0600
1.7300
1.7300
102,228,000
Aug 21, 2026
0.4110
0.4500
0.4100
0.4260
0.4260
160,100
Aug 20, 2026
0.4100
0.4900
0.4100
0.4240
0.4240
405,000
Aug 19, 2026
0.4500
0.5010
0.3700
0.4200
0.4200
1,411,900
Aug 18, 2026
0.5430
0.6900
0.5120
0.6390
0.6390
2,314,000
Aug 17, 2026
0.5230
0.6880
0.4630
0.5580
0.5580
3,020,700
Aug 14, 2026
0.5700
0.6550
0.4130
0.4900
0.4900
674,200
Aug 13, 2026
0.5470
0.6100
0.5200
0.5700
0.5700
343,400
Aug 12, 2026
0.7760
0.7760
0.5000
0.5560
0.5560
662,900
Aug 11, 2026
0.7500
0.8200
0.7500
0.8170
0.8170
59,800
Aug 10, 2026
0.7800
0.8300
0.7680
0.7750
0.7750
53,500
Aug 7, 2026
0.7870
0.8000
0.7350
0.7720
0.7720
37,700
Aug 6, 2026
0.7830
0.8020
0.7350
0.8020
0.8020
73,300
Aug 5, 2026
0.7000
0.7620
0.6550
0.7510
0.7510
146,400
Aug 4, 2026
0.6500
0.9660
0.6500
0.7520
0.7520
3,190,500
Aug 3, 2026
0.7200
0.7200
0.6200
0.6450
0.6450
88,400
Jul 31, 2026
0.6830
0.6900
0.6300
0.6600
0.6600
71,500
Jul 30, 2026
0.6600
0.6930
0.6280
0.6830
0.6830
102,100
Jul 29, 2026
1.0100
1.0100
0.6000
0.6620
0.6620
291,100
Jul 28, 2026
1.2700
1.3000
1.0100
1.0100
1.0100
205,900
Jul 27, 2026
1.3900
1.3900
1.2700
1.3000
1.3000
23,600
Jul 24, 2026
1.4000
1.4700
1.2300
1.3100
1.3100
56,000
Jul 23, 2026
1.3500
1.4800
1.3500
1.4000
1.4000
89,000
Jul 22, 2026
1.3400
1.4500
1.2700
1.3900
1.3900
437,700
Jul 21, 2026
1.2400
1.4900
1.1500
1.3400
1.3400
591,700
Jul 20, 2026
1.2400
1.3500
1.1200
1.2500
1.2500
4,962,800
Jul 17, 2026
1.2900
1.3300
1.2200
1.2500
1.2500
34,100
Jul 16, 2026
1.3500
1.4000
1.3000
1.3300
1.3300
60,700
Jul 15, 2026
1.4000
1.4580
1.3400
1.3500
1.3500
59,800
Jul 14, 2026
1.3900
1.4700
1.3300
1.4300
1.4300
76,400
Jul 13, 2026
1.6200
1.6600
1.3300
1.3900
1.3900
175,700
Jul 10, 2026
1.9440
1.9500
1.5600
1.6600
1.6600
213,900
Jul 9, 2026
1.9500
2.0400
1.9080
1.9500
1.9500
61,100
Jul 8, 2026
1.9400
1.9600
1.9000
1.9400
1.9400
37,300
Jul 7, 2026
2.0800
2.1000
1.8600
2.0000
2.0000
122,300
Jul 6, 2026
1.8900
2.1900
1.8900
2.1000
2.1000
470,200
Jul 2, 2026
1.8800
1.9000
1.7200
1.8500
1.8500
97,700
Jul 1, 2026
1.6900
1.8800
1.6600
1.8500
1.8500
163,300
Jun 30, 2026
1.7700
1.9600
1.6000
1.7400
1.7400
581,100
Jun 29, 2026
1.6500
1.7500
1.6500
1.6800
1.6800
66,300
Jun 26, 2026
1.7600
1.7610
1.5800
1.6400
1.6400
139,200
Jun 25, 2026
1.9100
1.9100
1.7300
1.8100
1.8100
104,400
Jun 24, 2026
1.8800
1.9200
1.7400
1.8900
1.8900
495,600
Jun 23, 2026
1.8600
1.9300
1.8200
1.8500
1.8500
118,800
Jun 22, 2026
1.7900
1.9200
1.7500
1.8600
1.8600
156,200
Jun 18, 2026
1.7600
1.8300
1.7000
1.7500
1.7500
212,400
Jun 17, 2026
1.6700
1.8900
1.6500
1.8000
1.8000
384,800
Jun 16, 2026
1.8000
1.8000
1.6500
1.6900
1.6900
217,600
Jun 15, 2026
1.8600
1.9600
1.6900
1.8100
1.8100
534,300
Jun 12, 2026
1.9900
2.1230
1.8500
1.9200
1.9200
400,700
Jun 11, 2026
2.0050
2.5300
1.9300
2.0200
2.0200
3,397,500
Jun 10, 2026
1.6700
2.0000
1.6400
1.8500
1.8500
13,209,600
Jun 9, 2026
2.8100
3.5200
1.9010
1.9300
1.9300
17,138,200
Jun 8, 2026
2.0800
2.5600
2.0800
2.2600
2.2600
278,900
Jun 5, 2026
2.7400
2.9700
1.9000
2.4200
2.4200
8,689,500
Jun 4, 2026
2.8500
3.1900
2.7000
3.0400
3.0400
238,800
Jun 3, 2026
3.3200
3.5500
2.8000
3.0800
3.0800
433,800
Jun 2, 2026
3.7600
4.5700
3.4200
3.8100
3.8100
3,407,800
Jun 1, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
3.5200
4.9100
3.4100
4.5400
4.5400
104,200
May 29, 2026
3.3000
3.9000
3.2750
3.5000
3.5000
60,136
May 28, 2026
3.8750
3.8750
3.2750
3.4250
3.4250
60,788
May 27, 2026
4.6750
4.6750
4.2750
4.5500
4.5500
5,132
May 26, 2026
4.6250
4.6500
4.4500
4.6500
4.6500
7,644
May 22, 2026
4.4000
4.6250
4.2500
4.6250
4.6250
6,644
May 21, 2026
4.2750
4.4750
4.1250
4.4750
4.4750
5,796
May 20, 2026
4.1000
4.4750
4.0000
4.4750
4.4750
6,828
May 19, 2026
4.1750
4.4250
4.0750
4.3500
4.3500
8,040
May 18, 2026
4.5000
4.5000
4.0500
4.3750
4.3750
7,816
May 15, 2026
4.4750
4.6000
4.2250
4.5000
4.5000
29,028
May 14, 2026
4.3250
4.7000
4.2000
4.6250
4.6250
12,336
May 13, 2026
4.1250
4.9500
4.1250
4.4750
4.4750
12,360
May 12, 2026
4.2500
4.6250
4.0500
4.2500
4.2500
31,140
May 11, 2026
4.2500
4.7500
3.9000
4.4750
4.4750
682,636
May 8, 2026
4.9500
5.2500
4.7750
4.8500
4.8500
10,484
May 7, 2026
5.2500
5.2500
4.8750
4.8750
4.8750
7,052
May 6, 2026
5.3500
5.5000
5.0250
5.0750
5.0750
1,360
May 5, 2026
5.2750
5.3750
5.1750
5.1750
5.1750
3,444
May 4, 2026
5.2750
5.3750
5.2250
5.2250
5.2250
2,244
May 1, 2026
4.8750
5.3000
4.8750
5.3000
5.3000
3,932
Apr 30, 2026
4.9000
5.2500
4.7500
4.9250
4.9250
7,356
Apr 29, 2026
4.9500
5.0000
4.7500
4.8000
4.8000
3,028
Apr 28, 2026
4.8000
4.9000
4.6000
4.8250
4.8250
11,756
Apr 27, 2026
4.9750
5.1000
4.8000
4.9000
4.9000
56,752
Apr 24, 2026
5.1250
5.2750
4.8750
5.1750
5.1750
17,824
Apr 23, 2026
6.0000
6.0000
5.3750
5.4250
5.4250
7,060
Apr 22, 2026
5.8500
5.9750
5.5250
5.7000
5.7000
6,320
Apr 21, 2026
5.9500
6.0250
5.5000
5.5250
5.5250
12,824
Apr 20, 2026
6.0250
6.2750
5.7500
5.7750
5.7750
12,536
Apr 17, 2026
6.6500
6.7500
5.7500
6.0750
6.0750
33,276
Apr 16, 2026
5.3500
6.6250
5.1750
6.3500
6.3500
53,508
Apr 15, 2026
5.2500
5.5750
4.8000
5.3500
5.3500
13,216
Apr 14, 2026
5.1250
5.5750
5.1250
5.2000
5.2000
23,516
Apr 13, 2026
4.8250
5.2500
4.8000
5.1000
5.1000
17,836
Apr 10, 2026
5.1000
5.1000
4.8000
4.8000
4.8000
8,136
Apr 9, 2026
4.8250
4.9500
4.5000
4.7750
4.7750
8,192
Apr 8, 2026
4.9250
5.2250
4.8000
4.8250
4.8250
15,576
Apr 7, 2026
4.9750
5.2500
4.7500
4.9000
4.9000
20,052
Apr 6, 2026
4.4750
4.9000
4.4750
4.6000
4.6000
3,112
Apr 2, 2026
4.4000
4.6500
4.3000
4.5250
4.5250
12,320
Apr 1, 2026
4.4500
4.6750
4.2750
4.4500
4.4500
23,776
Mar 31, 2026
4.6000
4.6250
4.1500
4.3000
4.3000
30,300
Mar 30, 2026
4.8500
4.8500
4.2500
4.3000
4.3000
3,760
Mar 27, 2026
4.9500
4.9500
4.2250
4.3500
4.3500
7,300
Mar 26, 2026
4.6250
5.0000
4.5250
4.7500
4.7500
14,396
Mar 25, 2026
4.6500
4.9750
4.6000
4.6250
4.6250
15,624
Mar 24, 2026
4.8500
5.0000
4.3000
4.6750
4.6750
18,316
Mar 23, 2026
4.4250
4.7750
4.2000
4.7000
4.7000
45,264
Mar 20, 2026
4.3000
4.7500
3.9750
4.4250
4.4250
67,340
Mar 19, 2026
5.7500
5.9750
4.0250
4.1000
4.1000
196,708
Mar 18, 2026
5.8750
6.1250
5.6250
5.8000
5.8000
33,868
Mar 17, 2026
5.9750
6.4000
5.8750
5.9500
5.9500
39,112
Mar 16, 2026
5.8500
6.2500
5.7750
6.0000
6.0000
15,200
Mar 13, 2026
5.7750
6.1000
5.5250
5.9250
5.9250
27,504
Mar 12, 2026
6.2250
6.2500
5.4500
5.9500
5.9500
68,476
Mar 11, 2026
6.2750
6.6000
6.1250
6.3000
6.3000
228,356
Mar 10, 2026
5.9500
6.5000
5.7750
6.1250
6.1250
7,256
Mar 9, 2026
6.1500
6.2500
5.3250
6.0750
6.0750
10,500
Mar 6, 2026
5.7250
6.2500
5.7250
6.2500
6.2500
29,092
Mar 5, 2026
6.7250
6.7500
5.7000
5.7750
5.7750
80,320
Mar 4, 2026
6.3000
7.2500
5.9000
6.5000
6.5000
110,692
Mar 3, 2026
6.3500
6.7250
5.8250
6.0000
6.0000
21,208
Mar 2, 2026
6.1500
6.1750
5.9250
5.9250
5.9250
6,448
Feb 27, 2026
6.0000
6.2500
5.8750
6.0000
6.0000
11,096
Feb 26, 2026
7.3500
7.5000
5.6250
6.0000
6.0000
16,700
Feb 25, 2026
6.9000
7.3250
6.4750
6.6250
6.6250
10,244
Feb 24, 2026
6.8250
6.8750
6.5750
6.6750
6.6750
4,492
Feb 23, 2026
7.3750
7.3750
6.5750
6.6000
6.6000
5,464
Feb 20, 2026
7.6000
7.6750
7.0500
7.4500
7.4500
3,136
Feb 19, 2026
7.2500
7.5000
7.2500
7.5000
7.5000
1,576
Feb 18, 2026
7.2500
7.7250
7.2500
7.4750
7.4750
3,372
Feb 17, 2026
7.7500
7.8000
7.3750
7.3750
7.3750
4,596
Feb 13, 2026
7.2000
8.0000
7.0000
7.5000
7.5000
5,820
Feb 12, 2026
7.6750
7.6750
6.7250
7.4500
7.4500
7,756
Feb 11, 2026
8.0000
8.0250
7.1000
7.3750
7.3750
5,464
Feb 10, 2026
7.9250
8.5000
7.7000
8.0250
8.0250
5,800
Feb 9, 2026
7.7500
8.2500
7.6000
8.0250
8.0250
5,156
Feb 6, 2026
7.9750
8.1000
7.4750
7.5750
7.5750
6,580
Feb 5, 2026
7.5000
8.2250
7.3750
7.3750
7.3750
5,292
Feb 4, 2026
8.3750
8.4000
6.9500
7.5000
7.5000
10,784
Feb 3, 2026
9.2000
9.6000
7.9500
8.3500
8.3500
6,712
Feb 2, 2026
10.2250
10.5000
8.9750
9.2000
9.2000
11,192
Jan 30, 2026
10.3250
10.3750
9.6250
10.2000
10.2000
7,380
Jan 29, 2026
9.7250
10.0000
9.5000
9.5750
9.5750
10,564
Jan 28, 2026
10.7250
11.2500
10.2500
10.9250
10.9250
3,468
Jan 27, 2026
10.7750
11.4750
10.2500
10.5000
10.5000
3,084
Jan 26, 2026
11.2500
11.5000
10.6250
10.6500
10.6500
3,680
Jan 23, 2026
10.8000
11.5500
10.7500
11.2500
11.2500
12,608
Jan 22, 2026
10.1500
11.3750
10.0750
11.0000
11.0000
11,600
Jan 21, 2026
10.3750
10.7000
9.6500
10.3750
10.3750
7,472
Jan 20, 2026
10.0250
11.3750
10.0250
10.6250
10.6250
18,616
Jan 16, 2026
9.9750
10.0750
9.5000
9.9250
9.9250
11,584
Jan 15, 2026
11.2500
11.2500
10.0250
10.0750
10.0750
19,224
Jan 14, 2026
11.5000
11.6500
10.6500
10.7750
10.7750
11,788
Jan 13, 2026
11.5000
12.0250
10.1000
11.0750
11.0750
12,876
Jan 12, 2026
11.5000
12.0000
11.1750
11.6250
11.6250
9,748
Jan 9, 2026
12.2500
12.2500
11.3000
12.0000
12.0000
23,436
Jan 8, 2026
12.1500
12.4000
11.5000
11.8500
11.8500
19,708
Jan 7, 2026
12.4500
12.9750
11.7500
12.6500
12.6500
27,552
Jan 6, 2026
13.2500
13.2500
11.7500
12.8000
12.8000
26,820
Jan 5, 2026
13.0750
13.0750
11.2500
12.5000
12.5000
54,680
Jan 2, 2026
11.7250
13.0000
10.8250
12.8750
12.8750
86,984
Dec 31, 2025
12.8250
13.0750
10.7500
11.2250
11.2250
189,256
Dec 30, 2025
9.9000
19.0750
9.3750
13.7500
13.7500
5,206,752
Dec 29, 2025
13.7500
15.0000
9.2250
9.9000
9.9000
130,556
Dec 26, 2025
19.5000
30.0000
14.7500
15.6500
15.6500
766,832
Dec 24, 2025
21.5000
24.1750
16.2250
18.5250
18.5250
18,304
Dec 23, 2025
25.7500
25.7500
20.7250
21.0000
21.0000
7,204
Dec 22, 2025
31.7500
31.7500
23.4250
24.5000
24.5000
10,792
Dec 19, 2025
32.5000
33.0000
28.7500
29.7500
29.7500
4,344
Dec 18, 2025
41.2500
41.2500
30.7500
32.6250
32.6250
5,248
Dec 17, 2025
41.6250
41.6250
40.0000
40.6250
40.6250
148
Dec 16, 2025
40.7500
43.2500
40.0000
41.0000
41.0000
396
Dec 15, 2025
45.0000
45.0000
40.6250
41.0000
41.0000
792
Dec 12, 2025
41.7500
44.0000
41.0000
43.0000
43.0000
2,000
Dec 11, 2025
41.0000
42.5000
40.5000
41.7500
41.7500
896
Dec 10, 2025
42.5000
44.3000
40.7500
41.0000
41.0000
896
Dec 9, 2025
43.7500
43.7500
41.1250
41.5000
41.5000
216
Dec 8, 2025
44.7500
44.9500
39.7500
42.2500
42.2500
636
Dec 5, 2025
42.2500
48.5000
42.2500
44.2500
44.2500
2,328
Dec 4, 2025
40.7000
42.5000
40.2500
42.2500
42.2500
660
Dec 3, 2025
37.7500
42.2500
37.7500
42.0000
42.0000
860
Dec 2, 2025
42.5000
42.5000
37.7500
38.7500
38.7500
928
Dec 1, 2025
42.0000
42.5000
40.5000
41.2500
41.2500
616
Nov 28, 2025
41.1250
43.1750
40.0000
42.2500
42.2500
384
Nov 26, 2025
40.5000
43.5000
40.2500
42.2500
42.2500
492
Nov 25, 2025
43.0000
43.0000
37.5000
39.2500
39.2500
1,484
Nov 24, 2025
39.2500
42.5000
38.0000
41.2500
41.2500
2,160
Nov 21, 2025
40.4000
40.4000
34.7500
38.0000
38.0000
1,744
Nov 20, 2025
45.1250
45.1250
36.2500
36.7500
36.7500
1,868
Nov 19, 2025
45.0000
45.0000
39.0000
41.8750
41.8750
1,980
Nov 18, 2025
53.7250
53.7250
44.5000
45.5000
45.5000
2,980
Nov 17, 2025
60.0000
60.0000
51.0000
53.5000
53.5000
2,476
Nov 14, 2025
67.0000
67.0000
58.2500
58.2500
58.2500
700
Nov 13, 2025
66.5000
68.0000
57.5000
62.7500
62.7500
1,424
Nov 12, 2025
62.5000
66.5000
60.0000
64.7500
64.7500
2,732
Nov 11, 2025
61.5000
61.5000
58.7250
60.0000
60.0000
800
Nov 10, 2025
62.2500
62.2500
57.0000
60.2500
60.2500
1,084
Nov 7, 2025
58.0000
61.7500
56.2500
61.5000
61.5000
1,556
Nov 6, 2025
61.5000
61.5000
58.0000
58.7500
58.7500
740
Nov 5, 2025
63.0500
64.5000
60.5000
62.0000
62.0000
456
Nov 4, 2025
65.0000
67.2500
62.5000
62.5000
62.5000
2,200
Nov 3, 2025
65.2500
68.0000
64.0000
66.0000
66.0000
1,500
Oct 31, 2025
64.5000
67.3000
63.2000
65.2500
65.2500
972
Oct 30, 2025
64.5000
67.5750
62.5000
67.0000
67.0000
1,096
Oct 29, 2025
66.5000
70.5000
64.7500
65.0000
65.0000
852
Oct 28, 2025
70.0000
73.5000
67.5000
67.5000
67.5000
2,592
Oct 27, 2025
70.7500
74.7500
67.5000
71.0000
71.0000
2,540
Oct 24, 2025
67.7500
72.1250
64.1250
70.0000
70.0000
5,052
Oct 23, 2025
65.7500
67.5000
64.7500
65.0000
65.0000
1,304
Oct 22, 2025
65.7500
68.2500
63.0000
65.7500
65.7500
1,164
Oct 21, 2025
65.0000
68.3750
64.1250
66.7500
66.7500
788
Oct 20, 2025
68.2500
68.2500
64.5000
64.5000
64.5000
820
Oct 17, 2025
62.7500
68.7500
62.7500
67.5000
67.5000
1,028
Oct 16, 2025
72.7500
72.7500
64.5000
65.5000
65.5000
1,500
Oct 15, 2025
69.7500
73.5000
69.7500
71.5000
71.5000
2,088
Oct 14, 2025
71.2500
72.6750
69.0000
69.5000
69.5000
988
Oct 13, 2025
68.7500
73.5000
68.7500
72.2500
72.2500
1,148
Oct 10, 2025
75.0000
76.2500
67.0000
68.5000
68.5000
2,364
Oct 9, 2025
75.0000
77.0000
73.7500
75.5000
75.5000
616
Oct 8, 2025
71.7500
75.8750
70.2500
75.0000
75.0000
3,224
Oct 7, 2025
77.0000
78.7500
71.7500
71.7500
71.7500
1,636
Oct 6, 2025
73.7500
81.7500
73.0000
77.2500
77.2500
3,828
Oct 3, 2025
66.0000
80.6000
65.2500
75.0000
75.0000
4,372
Oct 2, 2025
69.0000
70.7000
61.2500
64.7500
64.7500
3,328
Oct 1, 2025
62.5000
66.2250
62.5000
65.0000
65.0000
1,308
Sep 30, 2025
71.7500
71.8500
62.5000
63.5000
63.5000
5,264
Sep 29, 2025
72.0000
74.7500
71.0000
71.0000
71.0000
2,532
Sep 26, 2025
78.0000
78.5000
73.5000
75.0000
75.0000
2,668
Sep 25, 2025
77.5000
80.7250
77.5000
78.2500
78.2500
532
Sep 24, 2025
86.0000
86.0000
79.0250
79.5000
79.5000
2,248
Sep 23, 2025
83.0000
86.1000
82.5000
84.0000
84.0000
3,140
Sep 22, 2025
91.7500
91.7500
85.3750
86.7500
86.7500
1,448
Sep 19, 2025
81.2500
98.7500
79.2500
89.0000
89.0000
13,920
Sep 18, 2025
82.2500
93.7250
82.2500
82.2500
82.2500
5,020
Sep 17, 2025
82.2500
83.7500
79.7500
82.7500
82.7500
1,476
Sep 16, 2025
76.7500
84.6250
76.7500
81.7500
81.7500
1,352
Sep 15, 2025
80.2500
82.5000
75.2500
76.7500
76.7500
2,024
Sep 12, 2025
84.7500
86.5000
78.7500
79.2500
79.2500
2,380
Sep 11, 2025
91.2500
94.7500
82.7500
85.7500
85.7500
3,804
Sep 10, 2025
96.0000
99.7500
91.5000
91.5000
91.5000
2,548
Sep 9, 2025
97.5000
98.7500
95.2500
96.2500
96.2500
1,252
Sep 8, 2025
107.2500
107.2500
96.0000
97.5000
97.5000
3,676
Sep 5, 2025
101.2500
103.0000
100.2500
101.2500
101.2500
2,004
