CDT Equity Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
3.110
-0.310 (-9.06%)
At close: Aug 10, 2026, 4:00 PM EDT
3.190
+0.080 (2.57%)
After-hours: Aug 10, 2026, 7:53 PM EDT
CDT Equity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.45 | 3.45 | 3.00 | 3.11 | 3.11 | -9.06% | 40,985 |
| Aug 7, 2026 | 3.24 | 3.65 | 3.21 | 3.42 | 3.42 | 5.88% | 65,747 |
| Aug 6, 2026 | 3.57 | 3.63 | 3.23 | 3.23 | 3.23 | -10.03% | 128,411 |
| Aug 5, 2026 | 3.11 | 3.74 | 3.05 | 3.59 | 3.59 | 14.33% | 326,578 |
| Aug 4, 2026 | 2.91 | 3.32 | 2.90 | 3.14 | 3.14 | 9.60% | 70,562 |
| Aug 3, 2026 | 2.90 | 2.99 | 2.77 | 2.87 | 2.87 | -2.22% | 49,762 |
| Jul 31, 2026 | 2.71 | 2.96 | 2.60 | 2.93 | 2.93 | 9.33% | 49,174 |
| Jul 30, 2026 | 2.59 | 2.79 | 2.59 | 2.68 | 2.68 | 5.10% | 25,367 |
| Jul 29, 2026 | 2.80 | 2.80 | 2.53 | 2.55 | 2.55 | -13.27% | 78,011 |
| Jul 28, 2026 | 2.80 | 3.10 | 2.61 | 2.94 | 2.94 | 3.34% | 61,211 |
| Jul 27, 2026 | 3.05 | 3.09 | 2.76 | 2.85 | 2.85 | -7.03% | 25,151 |
| Jul 24, 2026 | 3.26 | 3.34 | 2.92 | 3.06 | 3.06 | -6.42% | 28,277 |
| Jul 23, 2026 | 3.15 | 3.45 | 3.04 | 3.27 | 3.27 | -3.25% | 46,156 |
| Jul 22, 2026 | 3.61 | 3.64 | 3.20 | 3.38 | 3.38 | -11.75% | 80,541 |
| Jul 21, 2026 | 3.61 | 3.90 | 3.22 | 3.83 | 3.83 | 7.43% | 142,265 |
| Jul 20, 2026 | 3.29 | 3.64 | 3.10 | 3.57 | 3.57 | 13.75% | 229,840 |
| Jul 17, 2026 | 3.35 | 3.50 | 3.00 | 3.13 | 3.13 | -11.72% | 25,157 |
| Jul 16, 2026 | 3.18 | 3.79 | 3.00 | 3.55 | 3.55 | 1.14% | 89,515 |
| Jul 15, 2026 | 3.50 | 3.81 | 3.50 | 3.51 | 3.51 | 0.29% | 25,469 |
| Jul 14, 2026 | 3.57 | 3.80 | 3.40 | 3.50 | 3.50 | -2.40% | 18,439 |
| Jul 13, 2026 | 3.90 | 3.90 | 3.42 | 3.59 | 3.59 | -5.93% | 39,282 |
| Jul 10, 2026 | 4.01 | 4.10 | 3.80 | 3.81 | 3.81 | -7.02% | 21,289 |
| Jul 9, 2026 | 4.38 | 4.38 | 3.85 | 4.10 | 4.10 | -7.20% | 31,546 |
| Jul 8, 2026 | 4.30 | 4.54 | 4.01 | 4.42 | 4.42 | 0.41% | 31,130 |
| Jul 7, 2026 | 4.50 | 5.09 | 4.22 | 4.40 | 4.40 | -3.15% | 56,425 |
| Jul 6, 2026 | 4.84 | 4.90 | 4.40 | 4.54 | 4.54 | -8.06% | 43,439 |
| Jul 2, 2026 | 5.15 | 5.26 | 4.67 | 4.94 | 4.94 | -5.71% | 64,935 |
| Jul 1, 2026 | 5.43 | 6.23 | 5.21 | 5.24 | 5.24 | -6.43% | 53,213 |
| Jun 30, 2026 | 5.80 | 5.80 | 5.12 | 5.60 | 5.60 | -3.95% | 66,843 |
| Jun 29, 2026 | 6.25 | 6.40 | 5.41 | 5.83 | 5.83 | -8.33% | 83,029 |
| Jun 26, 2026 | 6.71 | 6.90 | 5.68 | 6.36 | 6.36 | -10.81% | 177,978 |
| Jun 25, 2026 | 9.98 | 9.98 | 6.87 | 7.13 | 7.13 | -34.58% | 176,581 |
| Jun 24, 2026 | 10.80 | 12.50 | 10.50 | 10.90 | 10.90 | -5.22% | 251,355 |
| Jun 23, 2026 | 15.50 | 16.00 | 11.10 | 11.50 | 11.50 | -23.33% | 674,831 |
| Jun 22, 2026 | 14.15 | 19.05 | 12.70 | 15.00 | 15.00 | 47.06% | 11,297,759 |
| Jun 18, 2026 | 13.40 | 18.00 | 8.72 | 10.20 | 10.20 | 47.19% | 24,947,114 |
| Jun 17, 2026 | 7.30 | 7.30 | 6.93 | 6.93 | 6.93 | -3.46% | 4,413 |
| Jun 16, 2026 | 6.91 | 7.20 | 6.83 | 7.18 | 7.18 | 1.10% | 7,178 |
| Jun 15, 2026 | 7.57 | 7.57 | 7.00 | 7.10 | 7.10 | 2.01% | 8,339 |
| Jun 12, 2026 | 7.21 | 7.50 | 6.71 | 6.96 | 6.96 | -3.00% | 15,284 |
| Jun 11, 2026 | 7.00 | 7.63 | 7.00 | 7.18 | 7.18 | -0.39% | 15,865 |
| Jun 10, 2026 | 7.50 | 7.70 | 7.00 | 7.20 | 7.20 | -2.92% | 11,493 |
| Jun 9, 2026 | 7.40 | 7.95 | 7.30 | 7.42 | 7.42 | -4.26% | 20,716 |
| Jun 8, 2026 | 7.40 | 8.20 | 6.86 | 7.75 | 7.75 | 5.30% | 30,164 |
| Jun 5, 2026 | 8.13 | 8.13 | 7.06 | 7.36 | 7.36 | -13.41% | 32,216 |
| Jun 4, 2026 | 7.70 | 8.70 | 7.40 | 8.50 | 8.50 | 5.59% | 40,539 |
| Jun 3, 2026 | 8.00 | 8.20 | 7.65 | 8.05 | 8.05 | -5.01% | 30,957 |
| Jun 2, 2026 | 8.53 | 9.00 | 8.10 | 8.48 | 8.48 | -5.31% | 47,333 |
| Jun 1, 2026 | 9.00 | 9.73 | 8.51 | 8.95 | 8.95 | -13.94% | 161,246 |
| May 29, 2026 | 11.00 | 28.90 | 9.33 | 10.40 | 10.40 | 9.46% | 4,612,114 |