CDTi Advanced Materials, Inc. (CDTI)
OTCMKTS · Delayed Price · Currency is USD
0.6700
-0.0900 (-11.84%)
Jan 16, 2026, 4:00 PM EST
CDTi Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.69 | 0.72 | 0.67 | 0.67 | 0.67 | -12.38% | 3,063 |
| Jan 14, 2026 | 0.65 | 0.76 | 0.65 | 0.76 | 0.76 | 6.62% | 10,500 |
| Jan 13, 2026 | 0.72 | 0.75 | 0.61 | 0.72 | 0.72 | -0.36% | 10,180 |
| Jan 12, 2026 | 0.63 | 0.72 | 0.63 | 0.72 | 0.72 | 2.86% | 604 |
| Jan 8, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 496 |
| Jan 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 9.37% | 13,843 |
| Jan 6, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 3.23% | 3,035 |
| Jan 5, 2026 | 0.65 | 0.76 | 0.50 | 0.62 | 0.62 | -4.62% | 29,967 |
| Jan 2, 2026 | 0.71 | 0.71 | 0.65 | 0.65 | 0.65 | -12.16% | 6,260 |
| Dec 31, 2025 | 0.79 | 0.80 | 0.68 | 0.74 | 0.74 | -5.13% | 23,405 |
| Dec 30, 2025 | 0.90 | 0.90 | 0.78 | 0.78 | 0.78 | -15.22% | 26,229 |
| Dec 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 255 |
| Dec 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.78% | 800 |
| Dec 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.26% | 3,565 |
| Dec 23, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -4.00% | 2,471 |
| Dec 22, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -1.48% | 800 |
| Dec 19, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 6.84% | 1,716 |
| Dec 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 1,740 |
| Dec 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -3.03% | 209 |
| Dec 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,002 |
| Dec 9, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -0.50% | 657 |
| Dec 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.43% | 500 |
| Nov 26, 2025 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | -0.96% | 3,330 |
| Nov 24, 2025 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | -0.95% | 2,930 |
| Nov 21, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | -0.10% | 260 |
| Nov 18, 2025 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | -3.58% | 18,369 |
| Nov 17, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.18% | 3,875 |
| Nov 13, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.18% | 2,500 |
| Nov 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,306 |
| Nov 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.54% | 1,200 |
| Nov 10, 2025 | 1.15 | 1.15 | 0.95 | 1.11 | 1.11 | 5.43% | 11,065 |
| Nov 7, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | -1.87% | 28,074 |
| Nov 6, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -6.14% | 3,964 |
| Nov 4, 2025 | 1.02 | 1.14 | 1.02 | 1.14 | 1.14 | 6.64% | 3,093 |
| Nov 3, 2025 | 1.05 | 1.07 | 1.03 | 1.07 | 1.07 | -0.56% | 9,090 |
| Oct 30, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -3.85% | 1,306 |
| Oct 29, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.27% | 408 |
| Oct 28, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.36% | 5,134 |
| Oct 27, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 150 |
| Oct 24, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.18% | 1,600 |
| Oct 23, 2025 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | 0.72% | 10,700 |
| Oct 22, 2025 | 1.13 | 1.18 | 1.11 | 1.11 | 1.11 | -10.70% | 6,696 |
| Oct 21, 2025 | 1.14 | 1.24 | 1.11 | 1.24 | 1.24 | 9.04% | 5,143 |
| Oct 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -9.52% | 1,950 |
| Oct 17, 2025 | 1.13 | 1.26 | 1.13 | 1.26 | 1.26 | -3.08% | 672 |
| Oct 16, 2025 | 1.11 | 1.30 | 1.11 | 1.30 | 1.30 | - | 790 |
| Oct 15, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 15.66% | 604 |
| Oct 14, 2025 | 1.13 | 1.15 | 1.07 | 1.12 | 1.12 | -3.10% | 9,840 |
| Oct 13, 2025 | 1.19 | 1.21 | 1.16 | 1.16 | 1.16 | - | 7,702 |
| Oct 10, 2025 | 1.13 | 1.31 | 1.05 | 1.16 | 1.16 | 2.84% | 51,755 |