CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
3.910
+0.060 (1.56%)
Dec 20, 2024, 4:00 PM EST - Market closed
CDTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.84 | 3.98 | 3.79 | 3.91 | 3.91 | 1.56% | 192,708 |
| Dec 19, 2024 | 3.80 | 3.88 | 3.75 | 3.85 | 3.85 | 2.12% | 489,026 |
| Dec 18, 2024 | 3.80 | 3.95 | 3.72 | 3.77 | 3.77 | -0.53% | 273,472 |
| Dec 17, 2024 | 3.74 | 4.03 | 3.50 | 3.79 | 3.79 | 4.70% | 1,395,822 |
| Dec 16, 2024 | 3.75 | 3.79 | 3.44 | 3.62 | 3.62 | -3.21% | 162,537 |
| Dec 13, 2024 | 3.70 | 3.92 | 3.04 | 3.74 | 3.74 | 0.81% | 205,963 |
| Dec 12, 2024 | 3.41 | 3.80 | 3.41 | 3.71 | 3.71 | 5.70% | 88,562 |
| Dec 11, 2024 | 3.50 | 3.59 | 3.40 | 3.51 | 3.51 | -0.85% | 87,779 |
| Dec 10, 2024 | 3.40 | 3.60 | 3.05 | 3.54 | 3.54 | 4.12% | 207,526 |
| Dec 9, 2024 | 3.30 | 3.42 | 3.16 | 3.40 | 3.40 | 3.03% | 377,208 |
| Dec 6, 2024 | 3.12 | 3.30 | 3.08 | 3.30 | 3.30 | - | 257,155 |
| Dec 5, 2024 | 3.25 | 3.30 | 3.00 | 3.30 | 3.30 | 2.17% | 212,512 |
| Dec 4, 2024 | 3.29 | 3.30 | 3.10 | 3.23 | 3.23 | 0.62% | 165,096 |
| Dec 3, 2024 | 3.36 | 3.36 | 3.15 | 3.21 | 3.21 | -1.23% | 30,798 |
| Dec 2, 2024 | 3.04 | 3.36 | 3.04 | 3.25 | 3.25 | 3.17% | 43,792 |
| Nov 29, 2024 | 3.11 | 3.22 | 2.89 | 3.15 | 3.15 | -1.56% | 57,719 |
| Nov 27, 2024 | 2.91 | 3.21 | 2.91 | 3.20 | 3.20 | 7.74% | 21,334 |
| Nov 26, 2024 | 2.74 | 3.09 | 2.72 | 2.97 | 2.97 | 6.45% | 85,538 |
| Nov 25, 2024 | 3.09 | 3.30 | 2.65 | 2.79 | 2.79 | -12.81% | 65,371 |
| Nov 22, 2024 | 3.44 | 3.45 | 3.10 | 3.20 | 3.20 | -3.90% | 78,960 |
| Nov 21, 2024 | 3.23 | 3.44 | 3.12 | 3.33 | 3.33 | 3.10% | 46,352 |
| Nov 20, 2024 | 3.01 | 3.23 | 2.98 | 3.23 | 3.23 | 4.19% | 201,472 |
| Nov 19, 2024 | 3.04 | 3.49 | 2.96 | 3.10 | 3.10 | -0.32% | 31,088 |
| Nov 18, 2024 | 3.18 | 3.18 | 2.92 | 3.11 | 3.11 | 1.30% | 25,548 |
| Nov 15, 2024 | 2.77 | 3.18 | 2.77 | 3.07 | 3.07 | 14.13% | 26,737 |
| Nov 14, 2024 | 2.31 | 2.70 | 2.31 | 2.69 | 2.69 | 13.41% | 26,623 |
| Nov 13, 2024 | 2.32 | 2.66 | 2.29 | 2.37 | 2.37 | 4.04% | 35,166 |
| Nov 12, 2024 | 2.60 | 2.60 | 2.12 | 2.28 | 2.28 | -9.52% | 52,687 |
| Nov 11, 2024 | 2.99 | 3.20 | 2.40 | 2.52 | 2.52 | -15.63% | 85,400 |
| Nov 8, 2024 | 3.94 | 4.00 | 2.72 | 2.99 | 2.99 | -25.88% | 470,179 |
| Nov 7, 2024 | 3.17 | 4.03 | 3.14 | 4.03 | 4.03 | 32.13% | 94,863 |
| Nov 6, 2024 | 2.90 | 3.13 | 2.90 | 3.05 | 3.05 | -1.29% | 8,985 |
| Nov 5, 2024 | 2.91 | 3.09 | 2.91 | 3.09 | 3.09 | -0.96% | 5,409 |
| Nov 4, 2024 | 3.02 | 3.15 | 2.78 | 3.12 | 3.12 | 4.70% | 22,546 |
| Nov 1, 2024 | 2.94 | 2.98 | 2.77 | 2.98 | 2.98 | - | 6,579 |
| Oct 31, 2024 | 2.65 | 2.99 | 2.50 | 2.98 | 2.98 | 1.71% | 20,770 |
| Oct 30, 2024 | 2.66 | 2.97 | 2.65 | 2.93 | 2.93 | 9.74% | 13,440 |
| Oct 29, 2024 | 2.59 | 2.67 | 2.55 | 2.67 | 2.67 | 1.52% | 3,517 |
| Oct 28, 2024 | 2.67 | 2.67 | 2.42 | 2.63 | 2.63 | -1.50% | 12,484 |
| Oct 25, 2024 | 2.84 | 2.94 | 2.49 | 2.67 | 2.67 | -7.61% | 17,690 |
| Oct 24, 2024 | 2.99 | 2.99 | 2.71 | 2.89 | 2.89 | -0.34% | 16,509 |
| Oct 23, 2024 | 2.86 | 2.93 | 2.81 | 2.90 | 2.90 | -4.29% | 3,963 |
| Oct 22, 2024 | 2.91 | 3.03 | 2.80 | 3.03 | 3.03 | 0.33% | 23,700 |
| Oct 21, 2024 | 3.05 | 3.08 | 2.90 | 3.02 | 3.02 | -2.58% | 13,036 |
| Oct 18, 2024 | 3.04 | 3.10 | 2.84 | 3.10 | 3.10 | 3.68% | 15,974 |
| Oct 17, 2024 | 3.31 | 3.34 | 2.83 | 2.99 | 2.99 | -5.97% | 48,041 |
| Oct 16, 2024 | 3.18 | 3.25 | 3.07 | 3.18 | 3.18 | - | 64,357 |
| Oct 15, 2024 | 3.41 | 3.41 | 2.97 | 3.18 | 3.18 | -6.47% | 277,783 |
| Oct 14, 2024 | 3.56 | 3.60 | 3.26 | 3.40 | 3.40 | -4.23% | 4,086 |
| Oct 11, 2024 | 3.49 | 3.60 | 3.49 | 3.55 | 3.55 | 2.60% | 7,528 |
| Oct 10, 2024 | 3.32 | 3.46 | 3.32 | 3.46 | 3.46 | 2.06% | 3,088 |
| Oct 9, 2024 | 3.32 | 3.40 | 3.19 | 3.39 | 3.39 | 1.80% | 20,567 |
| Oct 8, 2024 | 3.59 | 3.59 | 3.21 | 3.33 | 3.33 | -6.46% | 44,578 |
| Oct 7, 2024 | 3.60 | 3.65 | 3.18 | 3.56 | 3.56 | -1.93% | 33,925 |
| Oct 4, 2024 | 3.64 | 3.64 | 3.63 | 3.63 | 3.63 | 2.25% | 459 |
| Oct 3, 2024 | 3.32 | 3.63 | 3.18 | 3.55 | 3.55 | 3.20% | 9,641 |
| Oct 2, 2024 | 3.55 | 3.58 | 3.30 | 3.44 | 3.44 | -4.18% | 14,682 |
| Oct 1, 2024 | 3.56 | 3.65 | 3.32 | 3.59 | 3.59 | -1.64% | 15,371 |
| Sep 30, 2024 | 3.55 | 3.72 | 3.50 | 3.65 | 3.65 | -1.35% | 10,959 |
| Sep 27, 2024 | 3.62 | 3.74 | 3.62 | 3.70 | 3.70 | -0.80% | 9,222 |
| Sep 26, 2024 | 3.63 | 3.75 | 3.60 | 3.73 | 3.73 | -0.27% | 2,191 |
| Sep 25, 2024 | 3.68 | 3.74 | 3.54 | 3.74 | 3.74 | 2.75% | 11,488 |
| Sep 24, 2024 | 3.64 | 3.77 | 3.50 | 3.64 | 3.64 | -3.45% | 10,790 |
| Sep 23, 2024 | 3.70 | 3.78 | 3.50 | 3.77 | 3.77 | 4.14% | 10,712 |
| Sep 20, 2024 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | - | 1,735 |
| Sep 19, 2024 | 3.64 | 3.64 | 3.50 | 3.62 | 3.62 | -0.28% | 2,679 |
| Sep 18, 2024 | 3.49 | 3.63 | 3.49 | 3.63 | 3.63 | - | 2,223 |
| Sep 17, 2024 | 3.77 | 3.78 | 3.56 | 3.63 | 3.63 | -0.82% | 10,237 |
| Sep 16, 2024 | 3.59 | 3.77 | 3.59 | 3.66 | 3.66 | -1.08% | 7,638 |
| Sep 13, 2024 | 3.69 | 3.70 | 3.58 | 3.70 | 3.70 | -0.27% | 5,253 |
| Sep 12, 2024 | 3.54 | 3.71 | 3.53 | 3.71 | 3.71 | - | 9,648 |
| Sep 11, 2024 | 3.60 | 3.71 | 3.53 | 3.71 | 3.71 | - | 16,972 |
| Sep 10, 2024 | 3.34 | 3.71 | 3.34 | 3.71 | 3.71 | 9.44% | 8,350 |
| Sep 9, 2024 | 3.30 | 3.44 | 3.09 | 3.39 | 3.39 | -1.17% | 9,757 |
| Sep 6, 2024 | 3.30 | 3.44 | 3.29 | 3.43 | 3.43 | 0.29% | 3,323 |
| Sep 5, 2024 | 3.35 | 3.42 | 3.19 | 3.42 | 3.42 | -0.87% | 6,164 |
| Sep 4, 2024 | 3.31 | 3.45 | 3.31 | 3.45 | 3.45 | - | 1,363 |
| Sep 3, 2024 | 3.33 | 3.48 | 3.33 | 3.45 | 3.45 | 1.47% | 3,539 |
| Aug 30, 2024 | 3.42 | 3.42 | 3.31 | 3.40 | 3.40 | 1.49% | 2,131 |
| Aug 29, 2024 | 3.27 | 3.37 | 3.22 | 3.35 | 3.35 | -0.89% | 4,405 |
| Aug 28, 2024 | 3.39 | 3.44 | 3.19 | 3.38 | 3.38 | -1.46% | 6,386 |
| Aug 27, 2024 | 3.24 | 3.47 | 3.20 | 3.43 | 3.43 | 3.94% | 2,776 |
| Aug 26, 2024 | 3.29 | 3.42 | 3.26 | 3.30 | 3.30 | -4.35% | 3,614 |
| Aug 23, 2024 | 3.39 | 3.49 | 3.20 | 3.45 | 3.45 | -1.15% | 2,295 |
| Aug 22, 2024 | 3.41 | 3.54 | 3.20 | 3.49 | 3.49 | -2.79% | 11,863 |
| Aug 21, 2024 | 3.50 | 3.59 | 3.35 | 3.59 | 3.59 | 3.16% | 3,918 |
| Aug 20, 2024 | 3.38 | 3.50 | 3.09 | 3.48 | 3.48 | -0.57% | 11,717 |
| Aug 19, 2024 | 3.39 | 3.55 | 3.36 | 3.50 | 3.50 | - | 1,064 |
| Aug 16, 2024 | 3.60 | 3.69 | 3.20 | 3.50 | 3.50 | -2.78% | 11,928 |
| Aug 15, 2024 | 3.38 | 3.60 | 3.19 | 3.60 | 3.60 | 4.96% | 11,945 |
| Aug 14, 2024 | 3.40 | 3.61 | 3.19 | 3.43 | 3.43 | -4.72% | 15,402 |
| Aug 13, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 2.86% | 2,365 |
| Aug 12, 2024 | 3.53 | 3.59 | 3.35 | 3.50 | 3.50 | -1.13% | 7,662 |
| Aug 9, 2024 | 3.55 | 3.58 | 3.48 | 3.54 | 3.54 | 1.14% | 2,112 |
| Aug 8, 2024 | 3.63 | 3.65 | 3.39 | 3.50 | 3.50 | -5.15% | 17,244 |
| Aug 7, 2024 | 3.56 | 3.78 | 3.45 | 3.69 | 3.69 | 0.54% | 8,827 |
| Aug 6, 2024 | 3.49 | 3.69 | 3.36 | 3.67 | 3.67 | -2.65% | 4,311 |
| Aug 5, 2024 | 3.39 | 3.79 | 3.34 | 3.77 | 3.77 | -0.79% | 2,893 |
| Aug 2, 2024 | 3.30 | 3.80 | 3.29 | 3.80 | 3.80 | 10.14% | 16,909 |
| Aug 1, 2024 | 3.37 | 3.46 | 3.27 | 3.45 | 3.45 | 2.07% | 6,656 |