CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
0.6300
+0.0425 (7.23%)
At close: Jun 4, 2025, 4:00 PM
0.6034
-0.0266 (-4.22%)
After-hours: Jun 4, 2025, 7:09 PM EDT
CDTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 7.23% | 14,190 |
| Jun 3, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | 1.75% | 25,660 |
| Jun 2, 2025 | 0.63 | 0.66 | 0.56 | 0.58 | 0.58 | -8.35% | 151,129 |
| May 30, 2025 | 0.64 | 0.66 | 0.60 | 0.63 | 0.63 | -5.12% | 51,620 |
| May 29, 2025 | 0.59 | 0.69 | 0.56 | 0.66 | 0.66 | 12.54% | 270,248 |
| May 28, 2025 | 0.55 | 0.59 | 0.54 | 0.59 | 0.59 | 5.36% | 100,675 |
| May 27, 2025 | 0.56 | 0.59 | 0.53 | 0.56 | 0.56 | - | 45,502 |
| May 23, 2025 | 0.59 | 0.60 | 0.54 | 0.56 | 0.56 | -8.20% | 111,348 |
| May 22, 2025 | 0.62 | 0.63 | 0.59 | 0.61 | 0.61 | -1.64% | 89,622 |
| May 21, 2025 | 0.66 | 0.66 | 0.61 | 0.62 | 0.62 | -5.31% | 27,822 |
| May 20, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | -0.30% | 24,818 |
| May 19, 2025 | 0.65 | 0.66 | 0.60 | 0.66 | 0.66 | 0.20% | 99,955 |
| May 16, 2025 | 0.64 | 0.66 | 0.61 | 0.66 | 0.66 | -0.20% | 106,597 |
| May 15, 2025 | 0.65 | 0.68 | 0.63 | 0.66 | 0.66 | 4.27% | 234,134 |
| May 14, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | -7.30% | 211,615 |
| May 13, 2025 | 0.67 | 0.70 | 0.65 | 0.68 | 0.68 | 6.00% | 324,736 |
| May 12, 2025 | 0.64 | 0.68 | 0.58 | 0.64 | 0.64 | -3.02% | 477,492 |
| May 9, 2025 | 0.69 | 0.76 | 0.64 | 0.66 | 0.66 | -6.61% | 448,449 |
| 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 |