CDT Environmental Technology Investment Holdings Limited (CDTG)

NASDAQ: CDTG · Real-Time Price · USD

0.3968

+0.0167 (4.41%)

At close: Mar 12, 2026, 4:00 PM EDT

0.3967

0.00 (-0.01%)

Pre-market: Mar 13, 2026, 8:51 AM EDT

CDTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.33	0.41	0.33	0.40	0.40	4.42%	70,073
Mar 11, 2026	0.32	0.40	0.32	0.38	0.38	6.98%	76,123
Mar 10, 2026	0.35	0.37	0.34	0.36	0.36	-11.20%	66,358
Mar 9, 2026	0.34	0.43	0.33	0.40	0.40	-2.46%	190,310
Mar 6, 2026	0.37	0.47	0.30	0.41	0.41	-7.88%	1,250,723
Mar 5, 2026	0.41	0.45	0.35	0.45	0.45	40.35%	11,053,527
Mar 4, 2026	0.27	0.39	0.22	0.32	0.32	32.33%	10,967,498
Mar 3, 2026	0.23	0.26	0.23	0.24	0.24	3.59%	76,624
Mar 2, 2026	0.23	0.24	0.23	0.23	0.23	-3.58%	26,906
Feb 27, 2026	0.22	0.25	0.22	0.24	0.24	8.16%	22,831
Feb 26, 2026	0.21	0.23	0.21	0.22	0.22	-4.35%	9,760
Feb 25, 2026	0.24	0.24	0.23	0.23	0.23	0.30%	47,215
Feb 24, 2026	0.23	0.24	0.23	0.23	0.23	0.57%	11,638
Feb 23, 2026	0.21	0.24	0.21	0.23	0.23	-2.71%	70,800
Feb 20, 2026	0.23	0.26	0.22	0.24	0.24	-7.98%	53,670
Feb 19, 2026	0.25	0.26	0.24	0.26	0.26	15.51%	82,379
Feb 18, 2026	0.23	0.24	0.21	0.22	0.22	-6.95%	138,776
Feb 17, 2026	0.25	0.28	0.20	0.24	0.24	-13.19%	263,651
Feb 13, 2026	0.30	0.44	0.23	0.28	0.28	-4.51%	3,975,194
Feb 12, 2026	0.31	0.31	0.26	0.29	0.29	-7.00%	43,078
Feb 11, 2026	0.32	0.32	0.29	0.31	0.31	-0.19%	28,480
Feb 10, 2026	0.32	0.32	0.29	0.31	0.31	3.50%	3,256
Feb 9, 2026	0.33	0.33	0.30	0.30	0.30	-3.22%	14,696
Feb 6, 2026	0.30	0.33	0.30	0.31	0.31	5.66%	9,868
Feb 5, 2026	0.29	0.32	0.29	0.29	0.29	-16.83%	26,286
Feb 4, 2026	0.35	0.35	0.32	0.35	0.35	0.57%	5,384
Feb 3, 2026	0.38	0.38	0.33	0.35	0.35	-2.07%	8,014
Feb 2, 2026	0.36	0.38	0.33	0.36	0.36	-6.94%	29,714
Jan 30, 2026	0.31	0.39	0.31	0.39	0.39	13.57%	62,112
Jan 29, 2026	0.36	0.36	0.32	0.34	0.34	-0.29%	23,350
Jan 28, 2026	0.36	0.36	0.33	0.34	0.34	-4.84%	8,754
Jan 27, 2026	0.36	0.36	0.31	0.36	0.36	6.98%	40,018
Jan 26, 2026	0.35	0.39	0.31	0.33	0.33	-9.63%	50,776
Jan 23, 2026	0.40	0.40	0.35	0.37	0.37	-6.41%	30,898
Jan 22, 2026	0.36	0.40	0.36	0.39	0.39	6.73%	30,067
Jan 21, 2026	0.36	0.38	0.32	0.37	0.37	-3.92%	23,091
Jan 20, 2026	0.41	0.41	0.35	0.39	0.39	-5.80%	50,630
Jan 16, 2026	0.41	0.41	0.36	0.41	0.41	8.29%	18,246
Jan 15, 2026	0.38	0.43	0.38	0.38	0.38	-4.74%	6,340
Jan 14, 2026	0.39	0.43	0.39	0.40	0.40	0.46%	22,224
Jan 13, 2026	0.37	0.40	0.35	0.39	0.39	-3.62%	30,329
Jan 12, 2026	0.38	0.44	0.35	0.41	0.41	5.49%	97,161
Jan 9, 2026	0.34	0.39	0.34	0.39	0.39	13.95%	31,371
Jan 8, 2026	0.33	0.36	0.33	0.34	0.34	-1.59%	16,843
Jan 7, 2026	0.37	0.37	0.34	0.35	0.35	-2.84%	20,495
Jan 6, 2026	0.38	0.38	0.34	0.36	0.36	-4.02%	16,456
Jan 5, 2026	0.33	0.50	0.31	0.37	0.37	13.56%	574,058
Jan 2, 2026	0.36	0.37	0.33	0.33	0.33	-6.39%	6,379
Dec 31, 2025	0.33	0.35	0.31	0.35	0.35	-0.29%	11,493
Dec 30, 2025	0.33	0.35	0.32	0.35	0.35	-	29,900