CDTi Advanced Materials, Inc. (CDTI)
OTCMKTS · Delayed Price · Currency is USD
1.120
+0.010 (0.90%)
Oct 23, 2025, 4:00 PM EDT
CDTi Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | 6.87% | 3,832 |
| Sep 22, 2025 | 1.29 | 1.40 | 1.28 | 1.31 | 1.31 | 1.55% | 29,971 |
| Sep 19, 2025 | 1.34 | 1.40 | 1.23 | 1.29 | 1.29 | -7.66% | 40,725 |
| Sep 18, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 1.60% | 7,786 |
| Sep 17, 2025 | 1.42 | 1.42 | 1.34 | 1.38 | 1.38 | -4.51% | 5,995 |
| Sep 16, 2025 | 1.63 | 1.63 | 1.32 | 1.44 | 1.44 | -4.00% | 14,415 |
| Sep 15, 2025 | 1.68 | 1.68 | 1.24 | 1.50 | 1.50 | -10.71% | 36,134 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | 0.60% | 1,294 |
| Sep 11, 2025 | 1.61 | 1.68 | 1.61 | 1.67 | 1.67 | -1.18% | 4,142 |
| Sep 10, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 1.50% | 993 |
| Sep 9, 2025 | 1.71 | 1.71 | 1.58 | 1.67 | 1.67 | -3.53% | 12,343 |
| Sep 8, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 2.13% | 6,487 |
| Sep 5, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -0.59% | 4,120 |
| Sep 4, 2025 | 1.66 | 1.85 | 1.61 | 1.70 | 1.70 | 1.19% | 22,205 |
| Sep 3, 2025 | 1.89 | 1.89 | 1.64 | 1.68 | 1.68 | -10.16% | 15,593 |
| Sep 2, 2025 | 1.92 | 1.92 | 1.77 | 1.87 | 1.87 | -5.56% | 19,128 |
| Aug 29, 2025 | 1.89 | 1.99 | 1.86 | 1.98 | 1.98 | 4.76% | 60,660 |
| Aug 28, 2025 | 1.66 | 1.89 | 1.58 | 1.89 | 1.89 | 17.83% | 69,972 |
| Aug 27, 2025 | 1.75 | 1.77 | 1.60 | 1.60 | 1.60 | -5.65% | 16,994 |
| Aug 26, 2025 | 1.60 | 1.70 | 1.48 | 1.70 | 1.70 | 6.58% | 42,676 |
| Aug 25, 2025 | 1.55 | 1.84 | 1.55 | 1.60 | 1.60 | 2.90% | 39,657 |
| Aug 22, 2025 | 1.39 | 1.57 | 1.28 | 1.55 | 1.55 | 13.97% | 32,373 |
| Aug 21, 2025 | 1.35 | 1.46 | 1.22 | 1.36 | 1.36 | 0.74% | 32,892 |
| Aug 20, 2025 | 1.28 | 1.41 | 1.23 | 1.35 | 1.35 | 5.47% | 45,821 |
| Aug 19, 2025 | 1.67 | 1.79 | 1.20 | 1.28 | 1.28 | -20.99% | 108,304 |
| Aug 18, 2025 | 0.87 | 1.62 | 0.87 | 1.62 | 1.62 | 70.53% | 293,596 |
| Aug 15, 2025 | 1.10 | 1.10 | 0.88 | 0.95 | 0.95 | -13.24% | 7,501 |
| Aug 14, 2025 | 1.00 | 1.16 | 0.87 | 1.10 | 1.10 | 15.26% | 23,823 |