CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
0.6445
-0.0635 (-8.97%)
May 9, 2025, 10:57 AM - Market open
CDTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 0.73 | 0.73 | 0.62 | 0.71 | 0.71 | -2.67% | 269,660 |
| May 7, 2025 | 0.69 | 0.82 | 0.66 | 0.73 | 0.73 | 1.89% | 745,088 |
| May 6, 2025 | 0.65 | 0.75 | 0.63 | 0.71 | 0.71 | 1.84% | 553,008 |
| May 5, 2025 | 0.63 | 0.77 | 0.61 | 0.70 | 0.70 | 3.87% | 728,567 |
| May 2, 2025 | 0.68 | 0.74 | 0.56 | 0.67 | 0.67 | -0.75% | 1,697,877 |
| May 1, 2025 | 2.31 | 2.60 | 0.52 | 0.68 | 0.68 | -71.67% | 5,481,274 |
| Apr 30, 2025 | 2.28 | 2.45 | 2.27 | 2.40 | 2.40 | 6.19% | 323,230 |
| Apr 29, 2025 | 2.46 | 2.66 | 2.26 | 2.26 | 2.26 | -12.06% | 519,050 |
| Apr 28, 2025 | 2.38 | 2.60 | 2.38 | 2.57 | 2.57 | 8.85% | 295,621 |
| Apr 25, 2025 | 2.49 | 2.54 | 2.36 | 2.36 | 2.36 | -5.18% | 128,091 |
| Apr 24, 2025 | 2.35 | 2.57 | 2.35 | 2.49 | 2.49 | 4.62% | 188,847 |
| Apr 23, 2025 | 2.25 | 2.40 | 2.24 | 2.38 | 2.38 | 4.85% | 250,012 |
| Apr 22, 2025 | 2.24 | 2.50 | 2.02 | 2.27 | 2.27 | 0.44% | 1,597,532 |
| Apr 21, 2025 | 2.35 | 2.40 | 2.09 | 2.26 | 2.26 | -7.76% | 567,900 |
| Apr 17, 2025 | 2.54 | 2.61 | 2.33 | 2.45 | 2.45 | 0.82% | 18,708 |
| Apr 16, 2025 | 2.48 | 2.50 | 2.31 | 2.43 | 2.43 | 1.25% | 24,389 |
| Apr 15, 2025 | 2.36 | 2.46 | 2.30 | 2.40 | 2.40 | -2.44% | 9,257 |
| Apr 14, 2025 | 2.49 | 2.60 | 2.27 | 2.46 | 2.46 | -1.99% | 24,770 |
| Apr 11, 2025 | 2.34 | 2.78 | 2.33 | 2.51 | 2.51 | 9.13% | 1,164,591 |
| Apr 10, 2025 | 2.30 | 2.46 | 2.24 | 2.30 | 2.30 | 3.14% | 226,588 |
| Apr 9, 2025 | 2.01 | 2.30 | 1.99 | 2.23 | 2.23 | 16.15% | 1,578,358 |
| Apr 8, 2025 | 1.97 | 2.03 | 1.92 | 1.92 | 1.92 | -8.13% | 36,331 |
| Apr 7, 2025 | 1.94 | 2.11 | 1.90 | 2.09 | 2.09 | 2.45% | 1,392,119 |
| Apr 4, 2025 | 1.97 | 2.07 | 1.90 | 2.04 | 2.04 | 2.00% | 127,860 |
| Apr 3, 2025 | 1.87 | 2.27 | 1.87 | 2.00 | 2.00 | 10.50% | 1,576,924 |
| Apr 2, 2025 | 1.74 | 2.00 | 1.73 | 1.81 | 1.81 | -5.73% | 21,697 |
| Apr 1, 2025 | 1.94 | 2.18 | 1.74 | 1.92 | 1.92 | 0.52% | 830,063 |
| Mar 31, 2025 | 1.78 | 1.98 | 1.78 | 1.91 | 1.91 | 7.48% | 53,611 |
| Mar 28, 2025 | 1.77 | 1.81 | 1.69 | 1.78 | 1.78 | -3.95% | 14,989 |
| Mar 27, 2025 | 1.72 | 1.85 | 1.70 | 1.85 | 1.85 | 7.56% | 8,521 |
| Mar 26, 2025 | 1.86 | 1.86 | 1.71 | 1.72 | 1.72 | -7.03% | 3,608 |
| Mar 25, 2025 | 1.86 | 1.86 | 1.74 | 1.85 | 1.85 | 0.54% | 14,415 |
| Mar 24, 2025 | 1.75 | 1.89 | 1.70 | 1.84 | 1.84 | 2.22% | 34,232 |
| Mar 21, 2025 | 1.81 | 1.93 | 1.67 | 1.80 | 1.80 | -0.55% | 83,478 |
| Mar 20, 2025 | 1.92 | 2.16 | 1.80 | 1.81 | 1.81 | -6.70% | 139,891 |
| Mar 19, 2025 | 1.57 | 1.95 | 1.55 | 1.94 | 1.94 | 21.25% | 128,932 |
| Mar 18, 2025 | 1.36 | 1.60 | 1.36 | 1.60 | 1.60 | 16.79% | 72,439 |
| Mar 17, 2025 | 1.31 | 1.46 | 1.26 | 1.37 | 1.37 | 4.26% | 59,496 |
| Mar 14, 2025 | 1.30 | 1.36 | 1.26 | 1.31 | 1.31 | 1.08% | 13,257 |
| Mar 13, 2025 | 1.38 | 1.41 | 1.30 | 1.30 | 1.30 | -10.96% | 18,977 |
| Mar 12, 2025 | 1.26 | 1.67 | 1.26 | 1.46 | 1.46 | 11.45% | 290,696 |
| Mar 11, 2025 | 1.24 | 1.36 | 1.20 | 1.31 | 1.31 | -2.24% | 168,924 |
| Mar 10, 2025 | 1.33 | 1.47 | 1.32 | 1.34 | 1.34 | -3.60% | 788,604 |
| Mar 7, 2025 | 1.36 | 1.46 | 1.33 | 1.39 | 1.39 | -5.44% | 56,083 |
| Mar 6, 2025 | 1.31 | 1.47 | 1.30 | 1.47 | 1.47 | 14.40% | 14,204 |
| Mar 5, 2025 | 1.28 | 1.36 | 1.25 | 1.29 | 1.29 | 1.98% | 32,615 |
| Mar 4, 2025 | 1.30 | 1.49 | 1.18 | 1.26 | 1.26 | -8.70% | 237,284 |
| Mar 3, 2025 | 1.40 | 1.40 | 1.30 | 1.38 | 1.38 | - | 13,050 |
| Feb 28, 2025 | 1.43 | 1.50 | 1.37 | 1.38 | 1.38 | -6.12% | 23,854 |
| Feb 27, 2025 | 1.32 | 1.47 | 1.30 | 1.47 | 1.47 | 4.26% | 133,234 |