CDTi Advanced Materials, Inc. (CDTI)
OTCMKTS · Delayed Price · Currency is USD
1.470
-0.093 (-5.95%)
At close: Oct 20, 2026
CDTi Advanced Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -5.95% | 1,340 |
| Oct 19, 2026 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -6.96% | 3,034 |
| Oct 16, 2026 | 1.60 | 1.71 | 1.56 | 1.68 | 1.68 | 6.33% | 13,304 |
| Oct 15, 2026 | 1.35 | 1.58 | 1.15 | 1.58 | 1.58 | 17.04% | 6,641 |
| Oct 14, 2026 | 1.79 | 1.85 | 1.28 | 1.35 | 1.35 | -25.00% | 34,380 |
| Oct 13, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -10.00% | 272 |
| Oct 12, 2026 | 2.00 | 2.03 | 2.00 | 2.00 | 2.00 | 0.50% | 3,178 |
| Oct 9, 2026 | 1.80 | 1.99 | 1.75 | 1.99 | 1.99 | 10.56% | 19,308 |
| Oct 8, 2026 | 2.02 | 2.02 | 1.80 | 1.80 | 1.80 | -11.33% | 7,349 |
| Oct 7, 2026 | 2.08 | 2.10 | 2.02 | 2.03 | 2.03 | -0.12% | 2,629 |
| Oct 6, 2026 | 1.95 | 2.20 | 1.88 | 2.03 | 2.03 | -0.85% | 18,583 |
| Oct 5, 2026 | 2.03 | 2.05 | 1.95 | 2.05 | 2.05 | -2.38% | 4,111 |
| Oct 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.35% | 104 |
| Oct 1, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.98% | 800 |
| Sep 30, 2026 | 2.08 | 2.15 | 2.08 | 2.15 | 2.15 | 6.12% | 6,398 |
| 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 |