CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
0.7490
-0.0700 (-8.55%)
Jun 24, 2025, 4:00 PM - Market closed
CDTG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 12, 2025 | 0.64 | 0.68 | 0.58 | 0.64 | 0.64 | -3.02% | 477,492 |
May 9, 2025 | 0.69 | 0.76 | 0.64 | 0.66 | 0.66 | -6.61% | 448,449 |
May 8, 2025 | 0.73 | 0.73 | 0.62 | 0.71 | 0.71 | -2.67% | 269,660 |
May 7, 2025 | 0.69 | 0.82 | 0.66 | 0.73 | 0.73 | 1.89% | 745,088 |
May 6, 2025 | 0.65 | 0.75 | 0.63 | 0.71 | 0.71 | 1.84% | 553,008 |
May 5, 2025 | 0.63 | 0.77 | 0.61 | 0.70 | 0.70 | 3.87% | 728,567 |
May 2, 2025 | 0.68 | 0.74 | 0.56 | 0.67 | 0.67 | -0.75% | 1,697,877 |
May 1, 2025 | 2.31 | 2.60 | 0.52 | 0.68 | 0.68 | -71.67% | 5,481,274 |
Apr 30, 2025 | 2.28 | 2.45 | 2.27 | 2.40 | 2.40 | 6.19% | 323,230 |
Apr 29, 2025 | 2.46 | 2.66 | 2.26 | 2.26 | 2.26 | -12.06% | 519,050 |
Apr 28, 2025 | 2.38 | 2.60 | 2.38 | 2.57 | 2.57 | 8.85% | 295,621 |
Apr 25, 2025 | 2.49 | 2.54 | 2.36 | 2.36 | 2.36 | -5.18% | 128,091 |
Apr 24, 2025 | 2.35 | 2.57 | 2.35 | 2.49 | 2.49 | 4.62% | 188,847 |
Apr 23, 2025 | 2.25 | 2.40 | 2.24 | 2.38 | 2.38 | 4.85% | 250,012 |
Apr 22, 2025 | 2.24 | 2.50 | 2.02 | 2.27 | 2.27 | 0.44% | 1,597,532 |
Apr 21, 2025 | 2.35 | 2.40 | 2.09 | 2.26 | 2.26 | -7.76% | 567,900 |
Apr 17, 2025 | 2.54 | 2.61 | 2.33 | 2.45 | 2.45 | 0.82% | 18,708 |
Apr 16, 2025 | 2.48 | 2.50 | 2.31 | 2.43 | 2.43 | 1.25% | 24,389 |
Apr 15, 2025 | 2.36 | 2.46 | 2.30 | 2.40 | 2.40 | -2.44% | 9,257 |
Apr 14, 2025 | 2.49 | 2.60 | 2.27 | 2.46 | 2.46 | -1.99% | 24,770 |
Apr 11, 2025 | 2.34 | 2.78 | 2.33 | 2.51 | 2.51 | 9.13% | 1,164,591 |