CDTi Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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