CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
0.8221
+0.0411 (5.26%)
At close: Jul 24, 2025, 4:00 PM
0.8330
+0.0109 (1.33%)
After-hours: Jul 24, 2025, 7:59 PM EDT
CDTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 0.77 | 0.85 | 0.74 | 0.82 | 0.82 | 5.26% | 409,338 |
| Jul 23, 2025 | 0.72 | 0.79 | 0.72 | 0.78 | 0.78 | 2.76% | 93,359 |
| Jul 22, 2025 | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | 1.74% | 28,092 |
| Jul 21, 2025 | 0.73 | 0.78 | 0.73 | 0.75 | 0.75 | 2.86% | 89,838 |
| Jul 18, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | 3.74% | 205,233 |
| Jul 17, 2025 | 0.69 | 0.85 | 0.69 | 0.70 | 0.70 | 1.89% | 602,457 |
| Jul 16, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -2.55% | 55,375 |
| Jul 15, 2025 | 0.67 | 0.73 | 0.67 | 0.71 | 0.71 | 0.71% | 34,395 |
| Jul 14, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 1.43% | 42,234 |
| Jul 11, 2025 | 0.71 | 0.72 | 0.66 | 0.69 | 0.69 | -5.60% | 97,000 |
| Jul 10, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | 0.07% | 27,493 |
| Jul 9, 2025 | 0.69 | 0.76 | 0.69 | 0.73 | 0.73 | 3.03% | 58,804 |
| Jul 8, 2025 | 0.66 | 0.71 | 0.63 | 0.71 | 0.71 | 7.57% | 119,476 |
| Jul 7, 2025 | 0.70 | 0.71 | 0.61 | 0.66 | 0.66 | -4.49% | 123,647 |
| Jul 3, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | 0.73% | 32,297 |
| Jul 2, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -6.02% | 108,292 |
| Jul 1, 2025 | 0.77 | 0.77 | 0.70 | 0.73 | 0.73 | 4.14% | 47,366 |
| Jun 30, 2025 | 0.72 | 0.75 | 0.70 | 0.70 | 0.70 | -5.41% | 50,925 |
| Jun 27, 2025 | 0.74 | 0.78 | 0.71 | 0.74 | 0.74 | -1.20% | 239,392 |
| Jun 26, 2025 | 0.72 | 0.75 | 0.70 | 0.75 | 0.75 | 3.32% | 28,671 |
| Jun 25, 2025 | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | -3.22% | 79,720 |
| Jun 24, 2025 | 0.79 | 0.91 | 0.71 | 0.75 | 0.75 | -8.55% | 581,980 |
| Jun 23, 2025 | 0.78 | 0.83 | 0.71 | 0.82 | 0.82 | -2.50% | 155,931 |
| Jun 20, 2025 | 0.94 | 0.96 | 0.82 | 0.84 | 0.84 | -14.29% | 293,243 |
| Jun 18, 2025 | 1.00 | 1.03 | 0.87 | 0.98 | 0.98 | -6.67% | 612,113 |
| Jun 17, 2025 | 1.12 | 1.14 | 1.00 | 1.05 | 1.05 | -23.41% | 571,211 |
| Jun 16, 2025 | 1.39 | 1.70 | 1.31 | 1.37 | 1.37 | -2.07% | 2,498,274 |
| Jun 13, 2025 | 0.90 | 1.65 | 0.82 | 1.40 | 1.40 | 53.68% | 7,358,980 |
| Jun 12, 2025 | 0.80 | 0.98 | 0.73 | 0.91 | 0.91 | 17.84% | 861,703 |
| Jun 11, 2025 | 0.64 | 0.82 | 0.63 | 0.77 | 0.77 | 22.71% | 1,068,804 |
| Jun 10, 2025 | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | -0.05% | 18,292 |
| Jun 9, 2025 | 0.59 | 0.66 | 0.58 | 0.63 | 0.63 | 1.73% | 117,806 |
| Jun 6, 2025 | 0.61 | 0.63 | 0.57 | 0.62 | 0.62 | -1.49% | 44,656 |
| Jun 5, 2025 | 0.60 | 0.67 | 0.60 | 0.63 | 0.63 | -0.16% | 158,678 |
| Jun 4, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 7.23% | 18,934 |
| Jun 3, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 1.75% | 25,660 |
| Jun 2, 2025 | 0.63 | 0.66 | 0.56 | 0.58 | 0.58 | -8.35% | 151,129 |
| May 30, 2025 | 0.64 | 0.66 | 0.60 | 0.63 | 0.63 | -5.12% | 51,620 |
| May 29, 2025 | 0.59 | 0.69 | 0.56 | 0.66 | 0.66 | 12.54% | 270,248 |
| May 28, 2025 | 0.55 | 0.59 | 0.54 | 0.59 | 0.59 | 5.36% | 100,675 |
| May 27, 2025 | 0.56 | 0.59 | 0.53 | 0.56 | 0.56 | - | 45,502 |
| May 23, 2025 | 0.59 | 0.60 | 0.54 | 0.56 | 0.56 | -8.20% | 111,348 |
| May 22, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -1.64% | 89,622 |
| May 21, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -5.31% | 27,822 |
| May 20, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -0.30% | 24,818 |
| May 19, 2025 | 0.65 | 0.66 | 0.60 | 0.66 | 0.66 | 0.20% | 99,955 |
| May 16, 2025 | 0.64 | 0.66 | 0.61 | 0.66 | 0.66 | -0.20% | 106,597 |
| May 15, 2025 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | 4.27% | 234,134 |
| May 14, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -7.30% | 211,615 |
| May 13, 2025 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | 6.00% | 324,736 |