CDTi Advanced Materials, Inc. (CDTI)
OTCMKTS · Delayed Price · Currency is USD
0.9500
-0.0075 (-0.78%)
At close: Dec 26, 2025
CDTi Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.00 | 1.13 | 1.00 | 1.13 | 1.13 | 9.51% | 36,968 |
| Oct 8, 2025 | 1.05 | 1.05 | 0.92 | 1.03 | 1.03 | -6.36% | 19,070 |
| Oct 7, 2025 | 1.24 | 1.24 | 1.05 | 1.10 | 1.10 | 2.80% | 6,794 |
| Oct 6, 2025 | 1.11 | 1.21 | 0.95 | 1.07 | 1.07 | -6.14% | 26,849 |
| Oct 3, 2025 | 1.27 | 1.27 | 1.14 | 1.14 | 1.14 | -9.81% | 1,833 |
| Oct 2, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 4.46% | 1,565 |
| Oct 1, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 2.54% | 10,239 |
| Sep 30, 2025 | 1.15 | 1.30 | 1.13 | 1.18 | 1.18 | -5.60% | 8,451 |
| Sep 29, 2025 | 1.25 | 1.34 | 1.14 | 1.25 | 1.25 | -3.85% | 24,601 |
| Sep 26, 2025 | 1.25 | 1.30 | 1.10 | 1.30 | 1.30 | 2.52% | 1,280 |
| Sep 25, 2025 | 1.17 | 1.27 | 1.10 | 1.27 | 1.27 | 1.44% | 5,460 |
| Sep 24, 2025 | 1.35 | 1.40 | 1.05 | 1.25 | 1.25 | -10.71% | 50,436 |