CDTi Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.65	0.78	0.58	0.78	0.78	3.85%	7,482
Mar 18, 2026	0.75	0.75	0.75	0.75	0.75	-	228
Mar 17, 2026	0.65	0.75	0.65	0.75	0.75	11.94%	8,985
Mar 16, 2026	0.70	0.74	0.67	0.67	0.67	-16.25%	7,448
Mar 13, 2026	0.70	0.80	0.70	0.80	0.80	3.23%	939
Mar 9, 2026	0.70	0.78	0.70	0.78	0.78	-3.13%	1,519
Mar 5, 2026	0.80	0.80	0.80	0.80	0.80	7.38%	2,080
Mar 4, 2026	0.75	0.75	0.75	0.75	0.75	-13.12%	2,441
Mar 2, 2026	0.70	0.86	0.70	0.86	0.86	7.19%	326
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