CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
1.260
0.00 (0.00%)
Feb 4, 2025, 4:00 PM EST - Market closed
CDTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 1.21 | 1.32 | 1.21 | 1.26 | 1.26 | - | 14,238 |
| Feb 3, 2025 | 1.24 | 1.32 | 1.23 | 1.26 | 1.26 | 3.28% | 30,777 |
| Jan 31, 2025 | 1.17 | 1.32 | 1.17 | 1.22 | 1.22 | -4.69% | 15,203 |
| Jan 30, 2025 | 1.36 | 1.36 | 1.25 | 1.28 | 1.28 | 1.59% | 14,789 |
| Jan 29, 2025 | 1.26 | 1.28 | 1.21 | 1.26 | 1.26 | -2.33% | 22,491 |
| Jan 28, 2025 | 1.23 | 1.40 | 1.20 | 1.29 | 1.29 | 8.40% | 66,736 |
| Jan 27, 2025 | 1.30 | 1.33 | 1.16 | 1.19 | 1.19 | -8.46% | 191,047 |
| Jan 24, 2025 | 1.35 | 1.41 | 1.30 | 1.30 | 1.30 | -3.70% | 67,696 |
| Jan 23, 2025 | 1.40 | 1.42 | 1.30 | 1.35 | 1.35 | - | 37,678 |
| Jan 22, 2025 | 1.47 | 1.61 | 1.35 | 1.35 | 1.35 | -8.78% | 100,955 |
| Jan 21, 2025 | 1.34 | 1.50 | 1.30 | 1.48 | 1.48 | 8.03% | 437,803 |
| Jan 17, 2025 | 1.25 | 1.41 | 1.24 | 1.37 | 1.37 | 9.95% | 141,944 |
| Jan 16, 2025 | 1.35 | 1.37 | 1.24 | 1.25 | 1.25 | -5.25% | 70,979 |
| Jan 15, 2025 | 1.44 | 1.54 | 1.30 | 1.32 | 1.32 | -8.68% | 234,315 |
| Jan 14, 2025 | 1.57 | 1.59 | 1.44 | 1.44 | 1.44 | -12.20% | 186,301 |
| Jan 13, 2025 | 1.85 | 1.85 | 1.33 | 1.64 | 1.64 | -12.77% | 732,717 |
| Jan 10, 2025 | 3.89 | 4.15 | 1.64 | 1.88 | 1.88 | -51.04% | 2,276,436 |
| Jan 8, 2025 | 4.33 | 4.43 | 3.75 | 3.84 | 3.84 | -7.69% | 76,392 |
| Jan 7, 2025 | 4.32 | 4.47 | 3.59 | 4.16 | 4.16 | -3.70% | 303,143 |
| Jan 6, 2025 | 4.19 | 4.50 | 4.19 | 4.32 | 4.32 | 0.70% | 259,677 |
| Jan 3, 2025 | 4.18 | 4.49 | 4.18 | 4.29 | 4.29 | -0.69% | 158,694 |
| Jan 2, 2025 | 4.46 | 4.64 | 4.01 | 4.32 | 4.32 | -2.92% | 218,518 |
| Dec 31, 2024 | 4.35 | 4.62 | 4.29 | 4.45 | 4.45 | 2.06% | 443,415 |
| Dec 30, 2024 | 4.26 | 4.38 | 3.77 | 4.36 | 4.36 | 2.35% | 2,086,475 |
| Dec 27, 2024 | 4.10 | 4.26 | 3.90 | 4.26 | 4.26 | 1.43% | 266,748 |
| Dec 26, 2024 | 4.10 | 4.20 | 4.00 | 4.20 | 4.20 | 1.20% | 206,516 |
| Dec 24, 2024 | 4.18 | 4.18 | 3.62 | 4.15 | 4.15 | 0.48% | 486,251 |
| Dec 23, 2024 | 4.10 | 4.18 | 3.96 | 4.13 | 4.13 | 5.63% | 590,297 |
| Dec 20, 2024 | 3.84 | 3.98 | 3.79 | 3.91 | 3.91 | 1.56% | 192,708 |
| Dec 19, 2024 | 3.80 | 3.88 | 3.75 | 3.85 | 3.85 | 2.12% | 489,026 |
| Dec 18, 2024 | 3.80 | 3.95 | 3.72 | 3.77 | 3.77 | -0.53% | 273,472 |
| Dec 17, 2024 | 3.74 | 4.03 | 3.50 | 3.79 | 3.79 | 4.70% | 1,395,822 |
| Dec 16, 2024 | 3.75 | 3.79 | 3.44 | 3.62 | 3.62 | -3.21% | 162,537 |
| Dec 13, 2024 | 3.70 | 3.92 | 3.04 | 3.74 | 3.74 | 0.81% | 205,963 |
| Dec 12, 2024 | 3.41 | 3.80 | 3.41 | 3.71 | 3.71 | 5.70% | 88,562 |
| Dec 11, 2024 | 3.50 | 3.59 | 3.40 | 3.51 | 3.51 | -0.85% | 87,779 |
| Dec 10, 2024 | 3.40 | 3.60 | 3.05 | 3.54 | 3.54 | 4.12% | 207,526 |
| Dec 9, 2024 | 3.30 | 3.42 | 3.16 | 3.40 | 3.40 | 3.03% | 377,208 |
| Dec 6, 2024 | 3.12 | 3.30 | 3.08 | 3.30 | 3.30 | - | 257,155 |
| Dec 5, 2024 | 3.25 | 3.30 | 3.00 | 3.30 | 3.30 | 2.17% | 212,512 |
| Dec 4, 2024 | 3.29 | 3.30 | 3.10 | 3.23 | 3.23 | 0.62% | 165,096 |
| Dec 3, 2024 | 3.36 | 3.36 | 3.15 | 3.21 | 3.21 | -1.23% | 30,798 |
| Dec 2, 2024 | 3.04 | 3.36 | 3.04 | 3.25 | 3.25 | 3.17% | 43,792 |
| Nov 29, 2024 | 3.11 | 3.22 | 2.89 | 3.15 | 3.15 | -1.56% | 57,719 |
| Nov 27, 2024 | 2.91 | 3.21 | 2.91 | 3.20 | 3.20 | 7.74% | 21,334 |
| Nov 26, 2024 | 2.74 | 3.09 | 2.72 | 2.97 | 2.97 | 6.45% | 85,538 |
| Nov 25, 2024 | 3.09 | 3.30 | 2.65 | 2.79 | 2.79 | -12.81% | 65,371 |
| Nov 22, 2024 | 3.44 | 3.45 | 3.10 | 3.20 | 3.20 | -3.90% | 78,960 |
| Nov 21, 2024 | 3.23 | 3.44 | 3.12 | 3.33 | 3.33 | 3.10% | 46,352 |
| Nov 20, 2024 | 3.01 | 3.23 | 2.98 | 3.23 | 3.23 | 4.19% | 201,472 |
| Nov 19, 2024 | 3.04 | 3.49 | 2.96 | 3.10 | 3.10 | -0.32% | 31,088 |
| Nov 18, 2024 | 3.18 | 3.18 | 2.92 | 3.11 | 3.11 | 1.30% | 25,548 |
| Nov 15, 2024 | 2.77 | 3.18 | 2.77 | 3.07 | 3.07 | 14.13% | 26,737 |
| Nov 14, 2024 | 2.31 | 2.70 | 2.31 | 2.69 | 2.69 | 13.41% | 26,623 |
| Nov 13, 2024 | 2.32 | 2.66 | 2.29 | 2.37 | 2.37 | 4.04% | 35,166 |
| Nov 12, 2024 | 2.60 | 2.60 | 2.12 | 2.28 | 2.28 | -9.52% | 52,687 |
| Nov 11, 2024 | 2.99 | 3.20 | 2.40 | 2.52 | 2.52 | -15.63% | 85,400 |
| Nov 8, 2024 | 3.94 | 4.00 | 2.72 | 2.99 | 2.99 | -25.88% | 470,179 |
| Nov 7, 2024 | 3.17 | 4.03 | 3.14 | 4.03 | 4.03 | 32.13% | 94,863 |
| Nov 6, 2024 | 2.90 | 3.13 | 2.90 | 3.05 | 3.05 | -1.29% | 8,985 |
| Nov 5, 2024 | 2.91 | 3.09 | 2.91 | 3.09 | 3.09 | -0.96% | 5,409 |
| Nov 4, 2024 | 3.02 | 3.15 | 2.78 | 3.12 | 3.12 | 4.70% | 22,546 |
| Nov 1, 2024 | 2.94 | 2.98 | 2.77 | 2.98 | 2.98 | - | 6,579 |
| Oct 31, 2024 | 2.65 | 2.99 | 2.50 | 2.98 | 2.98 | 1.71% | 20,770 |
| Oct 30, 2024 | 2.66 | 2.97 | 2.65 | 2.93 | 2.93 | 9.74% | 13,440 |
| Oct 29, 2024 | 2.59 | 2.67 | 2.55 | 2.67 | 2.67 | 1.52% | 3,517 |
| Oct 28, 2024 | 2.67 | 2.67 | 2.42 | 2.63 | 2.63 | -1.50% | 12,484 |
| Oct 25, 2024 | 2.84 | 2.94 | 2.49 | 2.67 | 2.67 | -7.61% | 17,690 |
| Oct 24, 2024 | 2.99 | 2.99 | 2.71 | 2.89 | 2.89 | -0.34% | 16,509 |
| Oct 23, 2024 | 2.86 | 2.93 | 2.81 | 2.90 | 2.90 | -4.29% | 3,963 |
| Oct 22, 2024 | 2.91 | 3.03 | 2.80 | 3.03 | 3.03 | 0.33% | 23,700 |
| Oct 21, 2024 | 3.05 | 3.08 | 2.90 | 3.02 | 3.02 | -2.58% | 13,036 |
| Oct 18, 2024 | 3.04 | 3.10 | 2.84 | 3.10 | 3.10 | 3.68% | 15,974 |
| Oct 17, 2024 | 3.31 | 3.34 | 2.83 | 2.99 | 2.99 | -5.97% | 48,041 |
| Oct 16, 2024 | 3.18 | 3.25 | 3.07 | 3.18 | 3.18 | - | 64,357 |
| Oct 15, 2024 | 3.41 | 3.41 | 2.97 | 3.18 | 3.18 | -6.47% | 277,783 |
| Oct 14, 2024 | 3.56 | 3.60 | 3.26 | 3.40 | 3.40 | -4.23% | 4,086 |
| Oct 11, 2024 | 3.49 | 3.60 | 3.49 | 3.55 | 3.55 | 2.60% | 7,528 |
| Oct 10, 2024 | 3.32 | 3.46 | 3.32 | 3.46 | 3.46 | 2.06% | 3,088 |
| Oct 9, 2024 | 3.32 | 3.40 | 3.19 | 3.39 | 3.39 | 1.80% | 20,567 |
| Oct 8, 2024 | 3.59 | 3.59 | 3.21 | 3.33 | 3.33 | -6.46% | 44,578 |
| Oct 7, 2024 | 3.60 | 3.65 | 3.18 | 3.56 | 3.56 | -1.93% | 33,925 |
| Oct 4, 2024 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | 2.25% | 459 |
| Oct 3, 2024 | 3.32 | 3.63 | 3.18 | 3.55 | 3.55 | 3.20% | 9,641 |
| Oct 2, 2024 | 3.55 | 3.58 | 3.30 | 3.44 | 3.44 | -4.18% | 14,682 |
| Oct 1, 2024 | 3.56 | 3.65 | 3.32 | 3.59 | 3.59 | -1.64% | 15,371 |
| Sep 30, 2024 | 3.55 | 3.72 | 3.50 | 3.65 | 3.65 | -1.35% | 10,959 |
| Sep 27, 2024 | 3.62 | 3.74 | 3.62 | 3.70 | 3.70 | -0.80% | 9,222 |
| Sep 26, 2024 | 3.63 | 3.75 | 3.60 | 3.73 | 3.73 | -0.27% | 2,191 |
| Sep 25, 2024 | 3.68 | 3.74 | 3.54 | 3.74 | 3.74 | 2.75% | 11,488 |
| Sep 24, 2024 | 3.64 | 3.77 | 3.50 | 3.64 | 3.64 | -3.45% | 10,790 |
| Sep 23, 2024 | 3.70 | 3.78 | 3.50 | 3.77 | 3.77 | 4.14% | 10,712 |
| Sep 20, 2024 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 1,735 |
| Sep 19, 2024 | 3.64 | 3.64 | 3.50 | 3.62 | 3.62 | -0.28% | 2,679 |
| Sep 18, 2024 | 3.49 | 3.63 | 3.49 | 3.63 | 3.63 | - | 2,223 |
| Sep 17, 2024 | 3.77 | 3.78 | 3.56 | 3.63 | 3.63 | -0.82% | 10,237 |
| Sep 16, 2024 | 3.59 | 3.77 | 3.59 | 3.66 | 3.66 | -1.08% | 7,638 |
| Sep 13, 2024 | 3.69 | 3.70 | 3.58 | 3.70 | 3.70 | -0.27% | 5,253 |
| Sep 12, 2024 | 3.54 | 3.71 | 3.53 | 3.71 | 3.71 | - | 9,648 |
| Sep 11, 2024 | 3.60 | 3.71 | 3.53 | 3.71 | 3.71 | - | 16,972 |