CDTi Advanced Materials, Inc. (CDTI)
OTCMKTS
· Delayed Price · Currency is USD
0.3400
-0.0200 (-5.56%)
May 29, 2025, 11:54 AM EDT
CDTi Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | 13.89% | 401 |
| May 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 60 |
| May 28, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 5.88% | 1,160 |
| May 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -5.56% | 644 |
| May 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 100 |
| May 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 485 |
| May 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -11.39% | 208 |
| May 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 9.72% | 3,800 |
| May 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 29 |
| May 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 57 |
| May 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 11 |
| May 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 16 |
| May 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 11 |
| May 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 130 |
| May 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 2.86% | 1,149 |
| May 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.48% | 120 |
| May 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2 |
| May 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 14.26% | 302 |
| May 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 40 |
| Apr 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 29, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -12.48% | 5,422 |
| Apr 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 12.65% | 585 |
| Apr 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.22% | 176 |
| Apr 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Apr 23, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -15.66% | 4,000 |
| Apr 22, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 25,062 |
| Apr 21, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 23,206 |
| Apr 17, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -0.57% | 2,495 |
| Apr 16, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 25 |
| Apr 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 9 |
| Apr 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1 |
| Apr 10, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 6 |
| Apr 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 8, 2025 | 0.37 | 0.40 | 0.35 | 0.40 | 0.40 | -10.00% | 34,798 |
| Apr 7, 2025 | 0.35 | 0.45 | 0.35 | 0.45 | 0.45 | 27.71% | 5,014 |
| Apr 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Apr 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 5,058 |
| Apr 2, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | -5.41% | 25,242 |
| Apr 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1 |
| Mar 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 20 |
| Mar 27, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 40 |
| Mar 26, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 14 |
| Mar 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Mar 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 174 |
| Mar 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -2.98% | 2,018 |