CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
0.5575
-0.0524 (-8.59%)
At close: Sep 5, 2025, 4:00 PM
0.5590
+0.0015 (0.27%)
After-hours: Sep 5, 2025, 7:37 PM EDT
CDTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 0.69 | 0.85 | 0.69 | 0.70 | 0.70 | 1.89% | 602,457 |
| Jul 16, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -2.55% | 55,375 |
| Jul 15, 2025 | 0.67 | 0.73 | 0.67 | 0.71 | 0.71 | 0.71% | 34,395 |
| Jul 14, 2025 | 0.69 | 0.72 | 0.68 | 0.70 | 0.70 | 1.43% | 42,234 |
| Jul 11, 2025 | 0.71 | 0.72 | 0.66 | 0.69 | 0.69 | -5.60% | 97,000 |
| Jul 10, 2025 | 0.73 | 0.76 | 0.70 | 0.73 | 0.73 | 0.07% | 27,493 |
| Jul 9, 2025 | 0.69 | 0.76 | 0.69 | 0.73 | 0.73 | 3.03% | 58,804 |
| Jul 8, 2025 | 0.66 | 0.71 | 0.63 | 0.71 | 0.71 | 7.57% | 119,476 |
| Jul 7, 2025 | 0.70 | 0.71 | 0.61 | 0.66 | 0.66 | -4.49% | 123,647 |
| Jul 3, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | 0.73% | 32,297 |
| Jul 2, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -6.02% | 108,292 |
| Jul 1, 2025 | 0.77 | 0.77 | 0.70 | 0.73 | 0.73 | 4.14% | 47,366 |
| Jun 30, 2025 | 0.72 | 0.75 | 0.70 | 0.70 | 0.70 | -5.41% | 50,925 |
| Jun 27, 2025 | 0.74 | 0.78 | 0.71 | 0.74 | 0.74 | -1.20% | 239,392 |
| Jun 26, 2025 | 0.72 | 0.75 | 0.70 | 0.75 | 0.75 | 3.32% | 28,671 |