CDTi Advanced Materials, Inc. (CDTI)
OTCMKTS
· Delayed Price · Currency is USD
0.3700
0.00 (0.00%)
Mar 27, 2025, 4:00 PM EST
CDTi Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.99% | 605 |
| Mar 18, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Mar 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.65% | 420 |
| Mar 14, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -9.95% | 200 |
| Mar 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2 |
| Mar 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 21.00% | 171 |
| Mar 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -16.67% | 898 |
| Mar 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.83% | 33 |
| Mar 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.47% | 155 |
| Mar 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 858 |
| Mar 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 16.36% | 2,101 |
| Mar 4, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 20 |
| Mar 3, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 3.49% | 754 |
| Feb 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -7.23% | 396 |
| Feb 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Feb 26, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 139 |
| Feb 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.20% | 200 |
| Feb 24, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 17.14% | 1,469 |
| Feb 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | 190 |
| Feb 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Feb 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -3.74% | 379 |
| Feb 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.91% | 100 |
| Feb 14, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | -4.50% | 240 |
| Feb 13, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 19.67% | 191 |
| Feb 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 25 |
| Feb 11, 2025 | 0.35 | 0.38 | 0.35 | 0.35 | 0.35 | -0.03% | 2,077 |
| Feb 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Feb 7, 2025 | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | -11.37% | 24,146 |
| Feb 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 361 |
| Feb 5, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -8.05% | 15,724 |
| Feb 4, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 101 |
| Feb 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 20 |
| Jan 31, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 8.75% | 671 |
| Jan 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 28, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 854 |
| Jan 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 50 |
| Jan 24, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | - | 14,404 |
| Jan 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 50 |
| Jan 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 1,567 |
| Jan 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1 |
| Jan 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 11,012 |
| Jan 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 54 |
| Jan 15, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 6.95% | 9,767 |