CDT Equity Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
0.595051
-0.0217 (-3.53%)
Sep 9, 2026, 11:10 AM EDT - Market open
CDT Equity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 0.60 | 0.62 | 0.58 | 0.59 | - | -4.47% | 24,710 |
| Sep 8, 2026 | 0.60 | 0.66 | 0.58 | 0.62 | 0.62 | -1.33% | 294,242 |
| Sep 4, 2026 | 0.73 | 0.75 | 0.61 | 0.63 | 0.63 | -16.56% | 710,603 |
| Sep 3, 2026 | 0.88 | 0.89 | 0.70 | 0.75 | 0.75 | -17.68% | 678,185 |
| Sep 2, 2026 | 1.15 | 1.20 | 0.90 | 0.91 | 0.91 | -38.51% | 1,229,437 |
| Sep 1, 2026 | 1.70 | 1.71 | 1.40 | 1.48 | 1.48 | -11.90% | 115,037 |
| Aug 31, 2026 | 1.71 | 1.79 | 1.60 | 1.68 | 1.68 | -0.59% | 135,435 |
| Aug 28, 2026 | 1.98 | 2.03 | 1.62 | 1.69 | 1.69 | -10.11% | 483,267 |
| Aug 27, 2026 | 1.89 | 1.97 | 1.80 | 1.88 | 1.88 | -0.53% | 140,921 |
| Aug 26, 2026 | 2.11 | 2.11 | 1.82 | 1.89 | 1.89 | -7.80% | 91,174 |
| Aug 25, 2026 | 2.41 | 2.45 | 1.92 | 2.05 | 2.05 | -17.67% | 495,330 |
| Aug 24, 2026 | 2.95 | 2.98 | 2.46 | 2.49 | 2.49 | -12.94% | 55,973 |
| Aug 21, 2026 | 2.99 | 3.40 | 2.84 | 2.86 | 2.86 | -1.38% | 80,734 |
| Aug 20, 2026 | 2.96 | 3.01 | 2.82 | 2.90 | 2.90 | -3.65% | 28,823 |
| Aug 19, 2026 | 2.97 | 3.06 | 2.93 | 3.01 | 3.01 | 4.15% | 27,555 |
| Aug 18, 2026 | 2.80 | 3.04 | 2.66 | 2.89 | 2.89 | 3.07% | 27,947 |
| Aug 17, 2026 | 2.87 | 3.05 | 2.80 | 2.80 | 2.80 | -3.98% | 34,148 |
| Aug 14, 2026 | 2.97 | 3.08 | 2.80 | 2.92 | 2.92 | -7.15% | 28,370 |
| Aug 13, 2026 | 2.95 | 3.25 | 2.91 | 3.15 | 3.15 | 7.16% | 34,993 |
| Aug 12, 2026 | 2.99 | 3.13 | 2.91 | 2.94 | 2.94 | -0.84% | 19,402 |
| Aug 11, 2026 | 3.11 | 3.24 | 2.96 | 2.96 | 2.96 | -4.82% | 23,100 |
| Aug 10, 2026 | 3.45 | 3.45 | 3.00 | 3.11 | 3.11 | -9.06% | 41,579 |
| Aug 7, 2026 | 3.24 | 3.65 | 3.21 | 3.42 | 3.42 | 5.88% | 67,811 |
| Aug 6, 2026 | 3.57 | 3.63 | 3.23 | 3.23 | 3.23 | -10.03% | 134,314 |
| Aug 5, 2026 | 3.11 | 3.74 | 3.05 | 3.59 | 3.59 | 14.33% | 335,533 |
| Aug 4, 2026 | 2.91 | 3.32 | 2.90 | 3.14 | 3.14 | 9.60% | 73,380 |
| Aug 3, 2026 | 2.90 | 2.99 | 2.77 | 2.87 | 2.87 | -2.22% | 52,029 |
| Jul 31, 2026 | 2.71 | 2.96 | 2.60 | 2.93 | 2.93 | 9.33% | 127,053 |
| Jul 30, 2026 | 2.59 | 2.79 | 2.59 | 2.68 | 2.68 | 5.10% | 27,249 |
| Jul 29, 2026 | 2.80 | 2.80 | 2.53 | 2.55 | 2.55 | -13.27% | 78,505 |
| Jul 28, 2026 | 2.80 | 3.10 | 2.61 | 2.94 | 2.94 | 3.34% | 63,346 |
| Jul 27, 2026 | 3.05 | 3.09 | 2.76 | 2.85 | 2.85 | -7.03% | 27,536 |
| Jul 24, 2026 | 3.26 | 3.34 | 2.92 | 3.06 | 3.06 | -6.42% | 28,534 |
| Jul 23, 2026 | 3.15 | 3.45 | 3.04 | 3.27 | 3.27 | -3.25% | 46,463 |
| 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 |