CDTi Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	1.49	1.49	1.49	1.49	-	4.93%	5,100
Aug 14, 2026	1.36	1.47	1.36	1.42	1.42	0.71%	17,974
Aug 13, 2026	1.38	1.41	1.35	1.41	1.41	4.44%	35,648
Aug 12, 2026	1.34	1.40	1.31	1.35	1.35	8.00%	19,480
Aug 11, 2026	1.36	1.36	1.21	1.25	1.25	-10.07%	9,514
Aug 10, 2026	1.25	1.39	1.22	1.39	1.39	11.20%	8,910
Aug 7, 2026	1.14	1.25	1.14	1.25	1.25	4.17%	16,206
Aug 6, 2026	1.12	1.24	1.11	1.20	1.20	10.09%	28,096
Aug 5, 2026	0.91	1.09	0.91	1.09	1.09	2.83%	23,583
Aug 4, 2026	0.90	1.06	0.89	1.06	1.06	14.59%	58,769
Aug 3, 2026	0.94	0.95	0.93	0.93	0.93	3.01%	5,398
Jul 30, 2026	0.87	0.94	0.87	0.90	0.90	-0.22%	5,121
Jul 29, 2026	0.83	0.90	0.83	0.90	0.90	15.38%	15,772
Jul 28, 2026	0.77	0.78	0.77	0.78	0.78	-2.50%	10,140
Jul 27, 2026	0.75	0.81	0.75	0.80	0.80	8.11%	8,304
Jul 24, 2026	0.78	0.78	0.74	0.74	0.74	-	3,700
Jul 23, 2026	0.78	0.90	0.74	0.74	0.74	4.23%	2,320
Jul 21, 2026	0.71	0.71	0.71	0.71	0.71	-6.58%	1,090
Jul 20, 2026	0.76	0.76	0.76	0.76	0.76	-6.17%	1,382
Jul 17, 2026	0.80	0.81	0.80	0.81	0.81	-	3,501
Jul 16, 2026	0.90	0.90	0.80	0.81	0.81	8.00%	6,202
Jul 15, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	3,875
Jul 14, 2026	0.80	0.80	0.80	0.80	0.80	-	10,000
Jul 8, 2026	0.71	0.80	0.71	0.80	0.80	-2.44%	4,517
Jul 7, 2026	0.73	0.82	0.71	0.82	0.82	17.14%	19,182
Jul 6, 2026	0.70	0.71	0.69	0.70	0.70	-	10,732
Jul 1, 2026	0.64	0.70	0.61	0.70	0.70	-	1,782
Jun 25, 2026	0.61	0.70	0.56	0.70	0.70	2.58%	8,240
Jun 22, 2026	0.68	0.68	0.63	0.68	0.68	-3.21%	8,207
Jun 17, 2026	0.71	0.71	0.71	0.71	0.71	-1.61%	210
Jun 16, 2026	0.70	0.72	0.68	0.72	0.72	-0.49%	8,751
Jun 15, 2026	0.73	0.73	0.72	0.72	0.72	-2.61%	6,366
Jun 11, 2026	0.74	0.74	0.74	0.74	0.74	-	108
Jun 9, 2026	0.74	0.74	0.74	0.74	0.74	-	507
Jun 8, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	680
Jun 5, 2026	0.74	0.75	0.74	0.75	0.75	-2.69%	2,000
Jun 3, 2026	0.77	0.77	0.77	0.77	0.77	4.05%	500
Jun 2, 2026	0.75	0.80	0.74	0.74	0.74	-5.52%	3,200
Jun 1, 2026	0.78	0.78	0.78	0.78	0.78	3.60%	397
May 29, 2026	0.74	0.76	0.74	0.76	0.76	-4.06%	1,560
May 28, 2026	0.79	0.79	0.79	0.79	0.79	6.49%	286
May 27, 2026	0.76	0.78	0.74	0.74	0.74	-4.74%	9,100
May 26, 2026	0.81	0.81	0.76	0.78	0.78	-8.61%	14,001
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