CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
0.7562
-0.0148 (-1.91%)
At close: Sep 26, 2025, 4:00 PM EDT
0.7690
+0.0128 (1.69%)
After-hours: Sep 26, 2025, 6:54 PM EDT
CDTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -1.91% | 33,031 |
| Sep 25, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -5.51% | 70,142 |
| Sep 24, 2025 | 0.81 | 0.84 | 0.76 | 0.82 | 0.82 | -2.63% | 65,461 |
| Sep 23, 2025 | 0.82 | 0.90 | 0.82 | 0.84 | 0.84 | 0.95% | 60,888 |
| Sep 22, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | -2.52% | 126,505 |
| Sep 19, 2025 | 0.89 | 0.89 | 0.84 | 0.85 | 0.85 | -5.37% | 102,962 |
| Sep 18, 2025 | 0.91 | 0.95 | 0.76 | 0.90 | 0.90 | -5.27% | 143,870 |
| Sep 17, 2025 | 0.93 | 0.99 | 0.90 | 0.95 | 0.95 | 3.61% | 195,440 |
| Sep 16, 2025 | 0.80 | 0.94 | 0.80 | 0.92 | 0.92 | 11.11% | 205,953 |
| Sep 15, 2025 | 0.79 | 0.87 | 0.78 | 0.83 | 0.83 | -1.76% | 209,817 |
| Sep 12, 2025 | 0.90 | 0.96 | 0.82 | 0.84 | 0.84 | -9.68% | 552,459 |
| Sep 11, 2025 | 0.99 | 1.05 | 0.93 | 0.93 | 0.93 | -15.45% | 917,323 |
| Sep 10, 2025 | 1.15 | 1.25 | 0.93 | 1.10 | 1.10 | 5.77% | 11,424,630 |
| Sep 9, 2025 | 0.54 | 2.13 | 0.54 | 1.04 | 1.04 | 88.44% | 63,294,868 |
| Sep 8, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -1.00% | 97,836 |
| Sep 5, 2025 | 0.58 | 0.60 | 0.54 | 0.56 | 0.56 | -8.59% | 158,164 |
| Sep 4, 2025 | 0.58 | 0.61 | 0.55 | 0.61 | 0.61 | 5.16% | 775,190 |
| Sep 3, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -0.17% | 20,760 |
| Sep 2, 2025 | 0.59 | 0.63 | 0.58 | 0.58 | 0.58 | -1.53% | 20,932 |
| Aug 29, 2025 | 0.59 | 0.63 | 0.59 | 0.59 | 0.59 | 0.37% | 6,029 |
| Aug 28, 2025 | 0.60 | 0.61 | 0.57 | 0.59 | 0.59 | -3.64% | 25,996 |
| Aug 27, 2025 | 0.59 | 0.64 | 0.56 | 0.61 | 0.61 | 2.69% | 5,782 |
| Aug 26, 2025 | 0.60 | 0.62 | 0.58 | 0.59 | 0.59 | -1.18% | 48,744 |
| Aug 25, 2025 | 0.61 | 0.65 | 0.60 | 0.60 | 0.60 | -0.64% | 4,737 |
| Aug 22, 2025 | 0.62 | 0.65 | 0.60 | 0.61 | 0.61 | -0.17% | 15,757 |
| Aug 21, 2025 | 0.57 | 0.64 | 0.56 | 0.61 | 0.61 | 6.26% | 21,210 |
| Aug 20, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -7.72% | 43,077 |
| Aug 19, 2025 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 3.17% | 19,549 |
| Aug 18, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | -0.17% | 35,327 |
| Aug 15, 2025 | 0.60 | 0.64 | 0.58 | 0.60 | 0.60 | -4.61% | 66,780 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 0.30% | 43,017 |
| Aug 13, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | 1.11% | 12,972 |
| Aug 12, 2025 | 0.61 | 0.69 | 0.61 | 0.62 | 0.62 | -3.59% | 51,916 |
| Aug 11, 2025 | 0.63 | 0.70 | 0.62 | 0.64 | 0.64 | 5.46% | 31,653 |
| Aug 8, 2025 | 0.60 | 0.67 | 0.58 | 0.61 | 0.61 | -6.15% | 107,802 |
| Aug 7, 2025 | 0.60 | 0.68 | 0.60 | 0.65 | 0.65 | 2.69% | 97,042 |
| Aug 6, 2025 | 0.69 | 0.70 | 0.62 | 0.63 | 0.63 | -7.87% | 122,772 |
| Aug 5, 2025 | 0.71 | 0.74 | 0.68 | 0.69 | 0.69 | -4.57% | 26,171 |
| Aug 4, 2025 | 0.65 | 0.73 | 0.65 | 0.72 | 0.72 | 6.67% | 28,079 |
| Aug 1, 2025 | 0.70 | 0.72 | 0.67 | 0.68 | 0.68 | -8.86% | 87,564 |
| Jul 31, 2025 | 0.73 | 0.76 | 0.72 | 0.74 | 0.74 | -2.68% | 42,368 |
| Jul 30, 2025 | 0.76 | 0.77 | 0.72 | 0.76 | 0.76 | -0.21% | 26,739 |
| Jul 29, 2025 | 0.86 | 0.90 | 0.74 | 0.76 | 0.76 | -11.60% | 116,766 |
| Jul 28, 2025 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -4.16% | 171,928 |
| Jul 25, 2025 | 0.85 | 0.94 | 0.80 | 0.90 | 0.90 | 9.48% | 309,126 |
| Jul 24, 2025 | 0.77 | 0.85 | 0.74 | 0.82 | 0.82 | 5.26% | 439,139 |
| Jul 23, 2025 | 0.72 | 0.79 | 0.72 | 0.78 | 0.78 | 2.76% | 93,359 |
| Jul 22, 2025 | 0.76 | 0.77 | 0.73 | 0.76 | 0.76 | 1.74% | 28,092 |
| Jul 21, 2025 | 0.73 | 0.78 | 0.73 | 0.75 | 0.75 | 2.86% | 89,838 |
| Jul 18, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | 3.74% | 205,233 |