CDTi Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	2.10	2.10	2.01	2.03	2.03	-3.52%	2,204
Sep 28, 2026	2.06	2.10	2.00	2.10	2.10	-	9,663
Sep 25, 2026	2.12	2.12	2.10	2.10	2.10	-1.87%	1,086
Sep 24, 2026	2.10	2.20	2.06	2.14	2.14	1.90%	2,722
Sep 23, 2026	2.20	2.22	2.06	2.10	2.10	-6.48%	8,557
Sep 22, 2026	2.15	2.30	2.15	2.25	2.25	-0.20%	2,260
Sep 21, 2026	2.26	2.30	2.21	2.25	2.25	-6.25%	1,407
Sep 18, 2026	2.09	2.40	2.09	2.40	2.40	17.65%	6,144
Sep 17, 2026	2.12	2.25	2.04	2.04	2.04	-3.77%	3,318
Sep 16, 2026	2.18	2.21	2.06	2.12	2.12	-6.61%	3,636
Sep 15, 2026	2.35	2.35	1.94	2.27	2.27	-9.20%	9,424
Sep 14, 2026	2.52	2.66	2.50	2.50	2.50	-3.12%	1,831
Sep 11, 2026	2.17	2.99	2.07	2.58	2.58	20.02%	56,731
Sep 10, 2026	2.03	2.16	1.90	2.15	2.15	6.17%	15,023
Sep 9, 2026	1.95	2.05	1.89	2.03	2.03	-1.22%	4,857
Sep 8, 2026	2.00	2.05	1.89	2.05	2.05	7.33%	7,160
Sep 4, 2026	1.90	2.05	1.90	1.91	1.91	3.24%	6,847
Sep 3, 2026	2.00	2.00	1.85	1.85	1.85	-6.09%	1,733
Sep 2, 2026	1.82	1.97	1.82	1.97	1.97	14.53%	2,765
Sep 1, 2026	1.93	1.94	1.69	1.72	1.72	-13.31%	28,070
Aug 31, 2026	1.88	2.05	1.88	1.98	1.98	-8.57%	35,293
Aug 28, 2026	2.22	2.24	1.98	2.17	2.17	-0.91%	10,964
Aug 27, 2026	2.20	2.24	2.15	2.19	2.19	6.83%	37,231
Aug 26, 2026	1.81	2.20	1.67	2.05	2.05	12.02%	92,794
Aug 25, 2026	1.75	1.99	1.65	1.83	1.83	8.61%	236,118
Aug 24, 2026	1.68	1.76	1.59	1.69	1.69	1.51%	9,018
Aug 21, 2026	1.64	1.71	1.63	1.66	1.66	1.41%	12,826
Aug 20, 2026	1.65	1.66	1.45	1.64	1.64	-3.71%	10,810
Aug 19, 2026	1.67	1.70	1.60	1.70	1.70	-1.16%	11,922
Aug 18, 2026	1.53	1.85	1.53	1.72	1.72	14.67%	32,529
Aug 17, 2026	1.49	1.55	1.44	1.50	1.50	5.63%	48,414
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