CDTi Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.85	0.86	0.75	0.85	0.85	13.33%	20,954
May 15, 2026	0.75	0.75	0.75	0.75	0.75	-11.99%	900
May 14, 2026	0.85	0.85	0.85	0.85	0.85	6.52%	758
May 11, 2026	0.89	0.90	0.75	0.80	0.80	-4.19%	26,091
May 8, 2026	0.84	0.84	0.84	0.84	0.84	3.83%	200
May 7, 2026	0.89	0.89	0.75	0.80	0.80	-6.49%	1,135
May 5, 2026	0.74	0.87	0.74	0.86	0.86	11.48%	3,092
May 4, 2026	0.80	0.80	0.77	0.77	0.77	2.86%	2,499
May 1, 2026	0.82	0.82	0.75	0.75	0.75	-16.48%	15,500
Apr 30, 2026	0.74	0.90	0.72	0.90	0.90	17.00%	8,372
Apr 29, 2026	0.78	0.78	0.73	0.77	0.77	-9.17%	4,157
Apr 24, 2026	0.79	0.85	0.79	0.85	0.85	2.56%	1,150
Apr 23, 2026	0.80	0.90	0.80	0.82	0.82	3.93%	17,705
Apr 21, 2026	0.76	0.79	0.71	0.79	0.79	-3.78%	3,458
Apr 20, 2026	0.74	0.87	0.74	0.82	0.82	-7.93%	22,672
Apr 17, 2026	0.80	0.95	0.80	0.89	0.89	19.31%	44,060
Apr 16, 2026	0.65	0.77	0.65	0.75	0.75	16.91%	10,900
Apr 15, 2026	0.62	0.66	0.62	0.64	0.64	1.68%	20,734
Apr 13, 2026	0.64	0.64	0.63	0.63	0.63	-1.63%	14,632
Apr 10, 2026	0.62	0.71	0.61	0.64	0.64	-6.24%	14,734
Apr 8, 2026	0.68	0.68	0.65	0.68	0.68	-2.15%	7,224
Apr 2, 2026	0.65	0.70	0.65	0.70	0.70	-6.55%	2,904
Apr 1, 2026	0.60	0.75	0.60	0.75	0.75	-	3,374
Mar 31, 2026	0.75	0.75	0.75	0.75	0.75	15.81%	560
Mar 27, 2026	0.68	0.68	0.65	0.65	0.65	-12.04%	3,650
Mar 26, 2026	0.69	0.73	0.69	0.73	0.73	3.35%	740
Mar 25, 2026	0.70	0.71	0.70	0.71	0.71	-5.01%	310
Mar 24, 2026	0.65	0.75	0.65	0.75	0.75	-3.97%	1,502
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	8.95%	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