CDTi Advanced Materials, Inc. (CDTI)

CDTi Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.