CDTi Advanced Materials, Inc. (CDTI)
OTCMKTS · Delayed Price · Currency is USD
0.8000
-0.0500 (-5.88%)
At close: Feb 26, 2026
CDTi Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.75 | 0.80 | 0.75 | 0.80 | 0.80 | -5.88% | 439 |
| Feb 24, 2026 | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | -3.41% | 1,915 |
| Feb 23, 2026 | 0.70 | 0.88 | 0.70 | 0.88 | 0.88 | 21.65% | 362 |
| Feb 20, 2026 | 0.79 | 0.88 | 0.72 | 0.72 | 0.72 | -15.53% | 990 |
| Feb 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 8.96% | 501 |
| Feb 13, 2026 | 0.88 | 0.88 | 0.69 | 0.79 | 0.79 | -5.30% | 1,906 |
| Feb 11, 2026 | 0.76 | 0.83 | 0.73 | 0.83 | 0.83 | -11.70% | 3,075 |
| Feb 6, 2026 | 0.73 | 0.94 | 0.73 | 0.94 | 0.94 | 10.59% | 799 |
| Feb 5, 2026 | 0.93 | 0.93 | 0.85 | 0.85 | 0.85 | -6.28% | 4,194 |
| Feb 4, 2026 | 0.94 | 0.94 | 0.78 | 0.91 | 0.91 | -3.51% | 1,527 |
| Feb 3, 2026 | 0.88 | 0.94 | 0.88 | 0.94 | 0.94 | 31.47% | 1,806 |
| Feb 2, 2026 | 0.69 | 0.88 | 0.69 | 0.72 | 0.72 | -23.12% | 1,506 |
| Jan 29, 2026 | 0.84 | 0.93 | 0.71 | 0.93 | 0.93 | -1.06% | 6,000 |
| Jan 28, 2026 | 0.73 | 0.94 | 0.73 | 0.94 | 0.94 | 25.33% | 8,574 |
| Jan 27, 2026 | 0.79 | 0.90 | 0.75 | 0.75 | 0.75 | -8.54% | 20,052 |
| Jan 26, 2026 | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 5.13% | 1,017 |
| Jan 23, 2026 | 0.78 | 0.85 | 0.78 | 0.78 | 0.78 | -11.61% | 3,395 |
| Jan 22, 2026 | 0.97 | 0.97 | 0.77 | 0.88 | 0.88 | -11.75% | 1,220 |
| Jan 21, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 13.47% | 5,401 |
| Jan 20, 2026 | 0.67 | 0.88 | 0.67 | 0.88 | 0.88 | 31.50% | 13,395 |
| 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 |