CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
2.400
-0.060 (-2.44%)
Apr 15, 2025, 4:00 PM EDT - Market closed
CDTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 2.30 | 2.46 | 2.24 | 2.30 | 2.30 | 3.14% | 226,588 |
| Apr 9, 2025 | 2.01 | 2.30 | 1.99 | 2.23 | 2.23 | 16.15% | 1,578,358 |
| Apr 8, 2025 | 1.97 | 2.03 | 1.92 | 1.92 | 1.92 | -8.13% | 36,331 |
| Apr 7, 2025 | 1.94 | 2.11 | 1.90 | 2.09 | 2.09 | 2.45% | 1,392,119 |
| Apr 4, 2025 | 1.97 | 2.07 | 1.90 | 2.04 | 2.04 | 2.00% | 127,860 |
| Apr 3, 2025 | 1.87 | 2.27 | 1.87 | 2.00 | 2.00 | 10.50% | 1,576,924 |
| Apr 2, 2025 | 1.74 | 2.00 | 1.73 | 1.81 | 1.81 | -5.73% | 21,697 |
| Apr 1, 2025 | 1.94 | 2.18 | 1.74 | 1.92 | 1.92 | 0.52% | 830,063 |
| Mar 31, 2025 | 1.78 | 1.98 | 1.78 | 1.91 | 1.91 | 7.48% | 53,611 |
| Mar 28, 2025 | 1.77 | 1.81 | 1.69 | 1.78 | 1.78 | -3.95% | 14,989 |
| Mar 27, 2025 | 1.72 | 1.85 | 1.70 | 1.85 | 1.85 | 7.56% | 8,521 |
| Mar 26, 2025 | 1.86 | 1.86 | 1.71 | 1.72 | 1.72 | -7.03% | 3,608 |
| Mar 25, 2025 | 1.86 | 1.86 | 1.74 | 1.85 | 1.85 | 0.54% | 14,415 |
| Mar 24, 2025 | 1.75 | 1.89 | 1.70 | 1.84 | 1.84 | 2.22% | 34,232 |
| Mar 21, 2025 | 1.81 | 1.93 | 1.67 | 1.80 | 1.80 | -0.55% | 83,478 |
| Mar 20, 2025 | 1.92 | 2.16 | 1.80 | 1.81 | 1.81 | -6.70% | 139,891 |
| Mar 19, 2025 | 1.57 | 1.95 | 1.55 | 1.94 | 1.94 | 21.25% | 128,932 |
| Mar 18, 2025 | 1.36 | 1.60 | 1.36 | 1.60 | 1.60 | 16.79% | 72,439 |
| Mar 17, 2025 | 1.31 | 1.46 | 1.26 | 1.37 | 1.37 | 4.26% | 59,496 |
| Mar 14, 2025 | 1.30 | 1.36 | 1.26 | 1.31 | 1.31 | 1.08% | 13,257 |
| Mar 13, 2025 | 1.38 | 1.41 | 1.30 | 1.30 | 1.30 | -10.96% | 18,977 |
| Mar 12, 2025 | 1.26 | 1.67 | 1.26 | 1.46 | 1.46 | 11.45% | 290,696 |
| Mar 11, 2025 | 1.24 | 1.36 | 1.20 | 1.31 | 1.31 | -2.24% | 168,924 |
| Mar 10, 2025 | 1.33 | 1.47 | 1.32 | 1.34 | 1.34 | -3.60% | 788,604 |
| Mar 7, 2025 | 1.36 | 1.46 | 1.33 | 1.39 | 1.39 | -5.44% | 56,083 |
| Mar 6, 2025 | 1.31 | 1.47 | 1.30 | 1.47 | 1.47 | 14.40% | 14,204 |
| Mar 5, 2025 | 1.28 | 1.36 | 1.25 | 1.29 | 1.29 | 1.98% | 32,615 |
| Mar 4, 2025 | 1.30 | 1.49 | 1.18 | 1.26 | 1.26 | -8.70% | 237,284 |
| Mar 3, 2025 | 1.40 | 1.40 | 1.30 | 1.38 | 1.38 | - | 13,050 |
| Feb 28, 2025 | 1.43 | 1.50 | 1.37 | 1.38 | 1.38 | -6.12% | 23,854 |
| Feb 27, 2025 | 1.32 | 1.47 | 1.30 | 1.47 | 1.47 | 4.26% | 133,234 |
| Feb 26, 2025 | 1.41 | 1.50 | 1.34 | 1.41 | 1.41 | 4.44% | 8,450 |
| Feb 25, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -3.57% | 2,240 |
| Feb 24, 2025 | 1.43 | 1.50 | 1.39 | 1.40 | 1.40 | -6.67% | 9,777 |
| Feb 21, 2025 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 28,449 |
| Feb 20, 2025 | 1.46 | 1.57 | 1.43 | 1.51 | 1.51 | 6.34% | 84,277 |
| Feb 19, 2025 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | 5.19% | 9,203 |
| Feb 18, 2025 | 1.40 | 1.40 | 1.25 | 1.35 | 1.35 | -4.26% | 18,016 |
| Feb 14, 2025 | 1.43 | 1.50 | 1.32 | 1.41 | 1.41 | -1.40% | 15,437 |
| Feb 13, 2025 | 1.32 | 1.54 | 1.32 | 1.43 | 1.43 | 2.14% | 22,499 |
| Feb 12, 2025 | 1.39 | 1.44 | 1.27 | 1.40 | 1.40 | 0.72% | 22,840 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.32 | 1.39 | 1.39 | -0.71% | 27,362 |
| Feb 10, 2025 | 1.34 | 1.46 | 1.28 | 1.40 | 1.40 | 3.70% | 62,305 |
| Feb 7, 2025 | 1.24 | 1.44 | 1.19 | 1.35 | 1.35 | 12.50% | 103,005 |
| Feb 6, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 29,875 |
| Feb 5, 2025 | 1.21 | 1.26 | 1.16 | 1.23 | 1.23 | -2.38% | 38,812 |
| Feb 4, 2025 | 1.21 | 1.32 | 1.21 | 1.26 | 1.26 | - | 14,238 |