CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
0.6300
+0.0425 (7.23%)
At close: Jun 4, 2025, 4:00 PM
0.6034
-0.0266 (-4.22%)
After-hours: Jun 4, 2025, 7:09 PM EDT

CDTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20250.600.630.600.630.637.23%14,190
Jun 3, 20250.600.600.580.590.591.75%25,660
Jun 2, 20250.630.660.560.580.58-8.35%151,129
May 30, 20250.640.660.600.630.63-5.12%51,620
May 29, 20250.590.690.560.660.6612.54%270,248
May 28, 20250.550.590.540.590.595.36%100,675
May 27, 20250.560.590.530.560.56-45,502
May 23, 20250.590.600.540.560.56-8.20%111,348
May 22, 20250.620.630.590.610.61-1.64%89,622
May 21, 20250.660.660.610.620.62-5.31%27,822
May 20, 20250.630.660.630.660.66-0.30%24,818
May 19, 20250.650.660.600.660.660.20%99,955
May 16, 20250.640.660.610.660.66-0.20%106,597
May 15, 20250.650.680.630.660.664.27%234,134
May 14, 20250.680.680.610.630.63-7.30%211,615
May 13, 20250.670.700.650.680.686.00%324,736
May 12, 20250.640.680.580.640.64-3.02%477,492
May 9, 20250.690.760.640.660.66-6.61%448,449
May 8, 20250.730.730.620.710.71-2.67%269,660
May 7, 20250.690.820.660.730.731.89%745,088
May 6, 20250.650.750.630.710.711.84%553,008
May 5, 20250.630.770.610.700.703.87%728,567
May 2, 20250.680.740.560.670.67-0.75%1,697,877
May 1, 20252.312.600.520.680.68-71.67%5,481,274
Apr 30, 20252.282.452.272.402.406.19%323,230
Apr 29, 20252.462.662.262.262.26-12.06%519,050
Apr 28, 20252.382.602.382.572.578.85%295,621
Apr 25, 20252.492.542.362.362.36-5.18%128,091
Apr 24, 20252.352.572.352.492.494.62%188,847
Apr 23, 20252.252.402.242.382.384.85%250,012
Apr 22, 20252.242.502.022.272.270.44%1,597,532
Apr 21, 20252.352.402.092.262.26-7.76%567,900
Apr 17, 20252.542.612.332.452.450.82%18,708
Apr 16, 20252.482.502.312.432.431.25%24,389
Apr 15, 20252.362.462.302.402.40-2.44%9,257
Apr 14, 20252.492.602.272.462.46-1.99%24,770
Apr 11, 20252.342.782.332.512.519.13%1,164,591
Apr 10, 20252.302.462.242.302.303.14%226,588
Apr 9, 20252.012.301.992.232.2316.15%1,578,358
Apr 8, 20251.972.031.921.921.92-8.13%36,331
Apr 7, 20251.942.111.902.092.092.45%1,392,119
Apr 4, 20251.972.071.902.042.042.00%127,860
Apr 3, 20251.872.271.872.002.0010.50%1,576,924
Apr 2, 20251.742.001.731.811.81-5.73%21,697
Apr 1, 20251.942.181.741.921.920.52%830,063
Mar 31, 20251.781.981.781.911.917.48%53,611
Mar 28, 20251.771.811.691.781.78-3.95%14,989
Mar 27, 20251.721.851.701.851.857.56%8,521
Mar 26, 20251.861.861.711.721.72-7.03%3,608
Mar 25, 20251.861.861.741.851.850.54%14,415