CDT Equity Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
3.800
+0.235 (6.59%)
Jul 21, 2026, 12:50 PM EDT - Market open
CDT Equity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.61 | 3.90 | 3.22 | 3.75 | - | 5.19% | 95,038 |
| Jul 20, 2026 | 3.29 | 3.64 | 3.10 | 3.57 | 3.57 | 13.75% | 166,961 |
| 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 |
| May 28, 2026 | 9.90 | 10.20 | 9.31 | 9.50 | 9.50 | -13.63% | 26,604 |
| May 27, 2026 | 9.70 | 12.00 | 9.01 | 11.00 | 11.00 | 24.39% | 146,400 |
| May 26, 2026 | 10.60 | 10.90 | 7.93 | 8.84 | 8.84 | -15.78% | 30,686 |
| May 22, 2026 | 12.00 | 12.76 | 9.90 | 10.50 | 10.50 | -13.93% | 34,155 |
| May 21, 2026 | 13.40 | 13.40 | 11.40 | 12.20 | 12.20 | -0.81% | 32,546 |
| May 20, 2026 | 12.90 | 12.90 | 12.01 | 12.30 | 12.30 | 2.50% | 27,097 |
| May 19, 2026 | 14.00 | 14.30 | 11.80 | 12.00 | 12.00 | -20.00% | 126,625 |
| May 18, 2026 | 17.31 | 17.50 | 14.95 | 15.00 | 15.00 | -13.04% | 6,186 |
| May 15, 2026 | 18.80 | 19.33 | 16.91 | 17.25 | 17.25 | -7.26% | 3,898 |
| May 14, 2026 | 20.70 | 21.30 | 18.30 | 18.60 | 18.60 | -12.26% | 6,237 |
| May 13, 2026 | 19.60 | 21.90 | 17.75 | 21.20 | 21.20 | 12.17% | 6,772 |
| May 12, 2026 | 18.75 | 19.20 | 18.61 | 18.90 | 18.90 | 2.16% | 2,141 |
| May 11, 2026 | 20.00 | 20.00 | 18.30 | 18.50 | 18.50 | -7.73% | 3,714 |
| May 8, 2026 | 21.50 | 21.50 | 19.57 | 20.05 | 20.05 | -3.61% | 3,747 |