CDTi Advanced Materials, Inc. (CDTI)
OTCMKTS · Delayed Price · Currency is USD
1.140
-0.124 (-9.81%)
Oct 3, 2025, 3:07 PM EDT
CDTi Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 0.70 | 1.13 | 0.69 | 0.95 | 0.95 | 39.71% | 74,040 |
| Aug 12, 2025 | 0.64 | 0.70 | 0.64 | 0.68 | 0.68 | 3.82% | 4,732 |
| Aug 11, 2025 | 0.62 | 0.69 | 0.62 | 0.66 | 0.66 | 9.17% | 56,060 |
| Aug 8, 2025 | 0.59 | 0.65 | 0.59 | 0.60 | 0.60 | -4.15% | 27,963 |
| Aug 7, 2025 | 0.63 | 0.63 | 0.57 | 0.63 | 0.63 | 1.79% | 9,290 |
| Aug 6, 2025 | 0.56 | 0.62 | 0.56 | 0.62 | 0.62 | 2.50% | 4,636 |
| Aug 5, 2025 | 0.55 | 0.61 | 0.55 | 0.60 | 0.60 | 2.04% | 73,344 |
| Aug 4, 2025 | 0.53 | 0.60 | 0.51 | 0.59 | 0.59 | 27.15% | 95,071 |
| Aug 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Jul 31, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 0.53% | 640 |
| Jul 30, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | -2.13% | 6,436 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 10 |
| Jul 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 12 |
| Jul 25, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -7.84% | 18,258 |