CDTi Advanced Materials, Inc. (CDTI)

CDTi Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.35	0.35	0.35	0.35	0.35	-5.41%	190
Feb 20, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Feb 19, 2025	0.37	0.37	0.37	0.37	0.37	-3.74%	379
Feb 18, 2025	0.38	0.38	0.38	0.38	0.38	-3.91%	100
Feb 14, 2025	0.38	0.40	0.38	0.40	0.40	-4.50%	240
Feb 13, 2025	0.42	0.42	0.42	0.42	0.42	19.67%	191
Feb 12, 2025	0.35	0.35	0.35	0.35	0.35	-	25
Feb 11, 2025	0.35	0.38	0.35	0.35	0.35	-0.03%	2,077
Feb 10, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Feb 7, 2025	0.38	0.39	0.35	0.35	0.35	-11.37%	24,146
Feb 6, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	361
Feb 5, 2025	0.40	0.40	0.39	0.40	0.40	-8.05%	15,724
Feb 4, 2025	0.44	0.44	0.44	0.44	0.44	-	101
Feb 3, 2025	0.44	0.44	0.44	0.44	0.44	-	20
Jan 31, 2025	0.44	0.44	0.44	0.44	0.44	8.75%	671
Jan 30, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jan 29, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jan 28, 2025	0.40	0.40	0.40	0.40	0.40	-11.11%	854
Jan 27, 2025	0.45	0.45	0.45	0.45	0.45	-	50
Jan 24, 2025	0.41	0.45	0.41	0.45	0.45	-	14,404
Jan 23, 2025	0.45	0.45	0.45	0.45	0.45	-	50
Jan 22, 2025	0.45	0.45	0.45	0.45	0.45	-10.00%	1,567
Jan 21, 2025	0.50	0.50	0.50	0.50	0.50	-	1
Jan 17, 2025	0.50	0.50	0.50	0.50	0.50	-	11,012
Jan 16, 2025	0.50	0.50	0.50	0.50	0.50	-	54
Jan 15, 2025	0.49	0.50	0.49	0.50	0.50	6.95%	9,767
Jan 14, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Jan 13, 2025	0.48	0.49	0.47	0.47	0.47	16.88%	588
Jan 10, 2025	0.40	0.40	0.40	0.40	0.40	-	108
Jan 8, 2025	0.40	0.40	0.40	0.40	0.40	-	51
Jan 7, 2025	0.40	0.40	0.40	0.40	0.40	-	30
Jan 6, 2025	0.40	0.40	0.40	0.40	0.40	-	150
Jan 3, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jan 2, 2025	0.40	0.40	0.40	0.40	0.40	-	132
Dec 31, 2024	0.40	0.42	0.40	0.40	0.40	-	555
Dec 30, 2024	0.40	0.42	0.40	0.40	0.40	-5.33%	1,030
Dec 27, 2024	0.42	0.42	0.42	0.42	0.42	1.81%	232
Dec 26, 2024	0.42	0.42	0.42	0.42	0.42	-	98
Dec 24, 2024	0.42	0.42	0.42	0.42	0.42	-	-
Dec 23, 2024	0.40	0.42	0.40	0.42	0.42	-5.68%	488
Dec 20, 2024	0.40	0.44	0.40	0.44	0.44	10.00%	3,450
Dec 19, 2024	0.40	0.40	0.40	0.40	0.40	-	748
Dec 18, 2024	0.41	0.45	0.40	0.40	0.40	-2.44%	2,082
Dec 17, 2024	0.41	0.41	0.41	0.41	0.41	-	3,884
Dec 16, 2024	0.41	0.41	0.41	0.41	0.41	-	230
Dec 13, 2024	0.41	0.41	0.41	0.41	0.41	-	1,302
Dec 12, 2024	0.41	0.41	0.41	0.41	0.41	-	381
Dec 11, 2024	0.41	0.41	0.41	0.41	0.41	-3.53%	820
Dec 10, 2024	0.43	0.43	0.43	0.43	0.43	-	3
Dec 9, 2024	0.43	0.43	0.43	0.43	0.43	-	-
Dec 6, 2024	0.43	0.43	0.43	0.43	0.43	-	19
Dec 5, 2024	0.43	0.43	0.43	0.43	0.43	6.25%	283
Dec 4, 2024	0.40	0.40	0.40	0.40	0.40	-	290
Dec 3, 2024	0.41	0.41	0.40	0.40	0.40	-9.09%	652
Dec 2, 2024	0.41	0.44	0.41	0.44	0.44	-	2,103
Nov 29, 2024	0.44	0.44	0.44	0.44	0.44	-12.00%	119
Nov 27, 2024	0.50	0.50	0.50	0.50	0.50	-	7
Nov 26, 2024	0.50	0.50	0.50	0.50	0.50	-	2,558
Nov 25, 2024	0.50	0.50	0.50	0.50	0.50	-	43
Nov 22, 2024	0.42	0.50	0.42	0.50	0.50	25.00%	12,002
Nov 21, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 20, 2024	0.40	0.40	0.40	0.40	0.40	-	-
Nov 19, 2024	0.40	0.40	0.40	0.40	0.40	-	2,354
Nov 18, 2024	0.40	0.40	0.40	0.40	0.40	-	14,713
Nov 15, 2024	0.40	0.40	0.40	0.40	0.40	-	12
Nov 14, 2024	0.40	0.40	0.40	0.40	0.40	-	2,026
Nov 13, 2024	0.48	0.48	0.40	0.40	0.40	-2.44%	1,827
Nov 12, 2024	0.42	0.42	0.41	0.41	0.41	-8.89%	3,500
Nov 11, 2024	0.45	0.45	0.45	0.45	0.45	-	209
Nov 8, 2024	0.45	0.45	0.45	0.45	0.45	-	-
Nov 7, 2024	0.45	0.45	0.45	0.45	0.45	9.76%	5,250
Nov 6, 2024	0.41	0.41	0.41	0.41	0.41	-	1
Nov 5, 2024	0.45	0.45	0.41	0.41	0.41	-8.89%	955
Nov 4, 2024	0.41	0.45	0.41	0.45	0.45	9.76%	2,030
Nov 1, 2024	0.41	0.41	0.41	0.41	0.41	-	81
Oct 31, 2024	0.41	0.41	0.41	0.41	0.41	-	22
Oct 30, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Oct 29, 2024	0.41	0.41	0.41	0.41	0.41	-8.89%	202
Oct 28, 2024	0.45	0.45	0.45	0.45	0.45	9.76%	15,030
Oct 25, 2024	0.43	0.46	0.41	0.41	0.41	-	1,535
Oct 24, 2024	0.41	0.41	0.41	0.41	0.41	-	54
Oct 23, 2024	0.41	0.41	0.41	0.41	0.41	-	-
Oct 22, 2024	0.41	0.41	0.41	0.41	0.41	-	66
Oct 21, 2024	0.41	0.41	0.41	0.41	0.41	-	83
Oct 18, 2024	0.41	0.41	0.41	0.41	0.41	-	75
Oct 17, 2024	0.41	0.41	0.41	0.41	0.41	-	100
Oct 16, 2024	0.41	0.41	0.41	0.41	0.41	-	5
Oct 15, 2024	0.50	0.50	0.41	0.41	0.41	2.50%	395
Oct 14, 2024	0.40	0.40	0.40	0.40	0.40	-	177
Oct 11, 2024	0.40	0.40	0.40	0.40	0.40	5.26%	101
Oct 10, 2024	0.38	0.38	0.38	0.38	0.38	-	40
Oct 9, 2024	0.41	0.41	0.38	0.38	0.38	-7.32%	3,296
Oct 8, 2024	0.41	0.41	0.41	0.41	0.41	-9.89%	111
Oct 7, 2024	0.46	0.46	0.46	0.46	0.46	-	20
Oct 4, 2024	0.46	0.46	0.46	0.46	0.46	3.41%	485
Oct 3, 2024	0.44	0.44	0.44	0.44	0.44	-	2
Oct 2, 2024	0.44	0.44	0.44	0.44	0.44	-	1
Oct 1, 2024	0.44	0.44	0.44	0.44	0.44	15.79%	125
Sep 30, 2024	0.38	0.38	0.38	0.38	0.38	-	-
Sep 27, 2024	0.43	0.43	0.38	0.38	0.38	-11.63%	220

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.