CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
3.230
+0.130 (4.19%)
At close: Nov 20, 2024, 4:00 PM
3.380
+0.150 (4.64%)
After-hours: Nov 20, 2024, 5:11 PM EST

CDTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.013.232.983.233.234.19%201,472
Nov 19, 20243.043.492.963.103.10-0.32%31,088
Nov 18, 20243.183.182.923.113.111.30%25,548
Nov 15, 20242.773.182.773.073.0714.13%26,737
Nov 14, 20242.312.702.312.692.6913.41%26,623
Nov 13, 20242.322.662.292.372.374.04%35,166
Nov 12, 20242.602.602.122.282.28-9.52%52,687
Nov 11, 20242.993.202.402.522.52-15.63%85,400
Nov 8, 20243.944.002.722.992.99-25.88%470,179
Nov 7, 20243.174.033.144.034.0332.13%94,863
Nov 6, 20242.903.132.903.053.05-1.29%8,985
Nov 5, 20242.913.092.913.093.09-0.96%5,409
Nov 4, 20243.023.152.783.123.124.70%22,546
Nov 1, 20242.942.982.772.982.98-6,579
Oct 31, 20242.652.992.502.982.981.71%20,770
Oct 30, 20242.662.972.652.932.939.74%13,440
Oct 29, 20242.592.672.552.672.671.52%3,517
Oct 28, 20242.672.672.422.632.63-1.50%12,484
Oct 25, 20242.842.942.492.672.67-7.61%17,690
Oct 24, 20242.992.992.712.892.89-0.34%16,509
Oct 23, 20242.862.932.812.902.90-4.29%3,963
Oct 22, 20242.913.032.803.033.030.33%23,700
Oct 21, 20243.053.082.903.023.02-2.58%13,036
Oct 18, 20243.043.102.843.103.103.68%15,974
Oct 17, 20243.313.342.832.992.99-5.97%48,041
Oct 16, 20243.183.253.073.183.18-64,357
Oct 15, 20243.413.412.973.183.18-6.47%277,783
Oct 14, 20243.563.603.263.403.40-4.23%4,086
Oct 11, 20243.493.603.493.553.552.60%7,528
Oct 10, 20243.323.463.323.463.462.06%3,088
Oct 9, 20243.323.403.193.393.391.80%20,567
Oct 8, 20243.593.593.213.333.33-6.46%44,578
Oct 7, 20243.603.653.183.563.56-1.93%33,925
Oct 4, 20243.643.643.633.633.632.25%459
Oct 3, 20243.323.633.183.553.553.20%9,641
Oct 2, 20243.553.583.303.443.44-4.18%14,682
Oct 1, 20243.563.653.323.593.59-1.64%15,371
Sep 30, 20243.553.723.503.653.65-1.35%10,959
Sep 27, 20243.623.743.623.703.70-0.80%9,222
Sep 26, 20243.633.753.603.733.73-0.27%2,191
Sep 25, 20243.683.743.543.743.742.75%11,488
Sep 24, 20243.643.773.503.643.64-3.45%10,790
Sep 23, 20243.703.783.503.773.774.14%10,712
Sep 20, 20243.603.623.603.623.62-1,735
Sep 19, 20243.643.643.503.623.62-0.28%2,679
Sep 18, 20243.493.633.493.633.63-2,223
Sep 17, 20243.773.783.563.633.63-0.82%10,237
Sep 16, 20243.593.773.593.663.66-1.08%7,638
Sep 13, 20243.693.703.583.703.70-0.27%5,253
Sep 12, 20243.543.713.533.713.71-9,648
Sep 11, 20243.603.713.533.713.71-16,972
Sep 10, 20243.343.713.343.713.719.44%8,350
Sep 9, 20243.303.443.093.393.39-1.17%9,757
Sep 6, 20243.303.443.293.433.430.29%3,323
Sep 5, 20243.353.423.193.423.42-0.87%6,164
Sep 4, 20243.313.453.313.453.45-1,363
Sep 3, 20243.333.483.333.453.451.47%3,539
Aug 30, 20243.423.423.313.403.401.49%2,131
Aug 29, 20243.273.373.223.353.35-0.89%4,405
Aug 28, 20243.393.443.193.383.38-1.46%6,386
Aug 27, 20243.243.473.203.433.433.94%2,776
Aug 26, 20243.293.423.263.303.30-4.35%3,614
Aug 23, 20243.393.493.203.453.45-1.15%2,295
Aug 22, 20243.413.543.203.493.49-2.79%11,863
Aug 21, 20243.503.593.353.593.593.16%3,918
Aug 20, 20243.383.503.093.483.48-0.57%11,717
Aug 19, 20243.393.553.363.503.50-1,064
Aug 16, 20243.603.693.203.503.50-2.78%11,928
Aug 15, 20243.383.603.193.603.604.96%11,945
Aug 14, 20243.403.613.193.433.43-4.72%15,402
Aug 13, 20243.603.603.603.603.602.86%2,365
Aug 12, 20243.533.593.353.503.50-1.13%7,662
Aug 9, 20243.553.583.483.543.541.14%2,112
Aug 8, 20243.633.653.393.503.50-5.15%17,244
Aug 7, 20243.563.783.453.693.690.54%8,827
Aug 6, 20243.493.693.363.673.67-2.65%4,311
Aug 5, 20243.393.793.343.773.77-0.79%2,893
Aug 2, 20243.303.803.293.803.8010.14%16,909
Aug 1, 20243.373.463.273.453.452.07%6,656
Jul 31, 20243.363.402.973.383.38-0.29%16,221
Jul 30, 20243.003.392.803.393.396.60%6,795
Jul 29, 20242.993.192.993.183.186.00%5,524
Jul 26, 20242.953.002.863.003.00-2,620
Jul 25, 20243.003.002.893.003.00-2,061
Jul 24, 20242.923.002.863.003.002.39%7,452
Jul 23, 20243.153.212.502.932.93-6.98%17,378
Jul 22, 20243.063.202.953.153.159.76%6,136
Jul 19, 20243.143.252.802.872.87-11.15%5,505
Jul 18, 20243.113.293.063.233.230.31%5,494
Jul 17, 20243.243.243.003.223.22-3.59%5,661
Jul 16, 20243.283.423.203.343.34-2.34%10,495
Jul 15, 20243.453.613.323.423.42-3.66%10,400
Jul 12, 20243.693.753.403.553.55-6.33%19,822
Jul 11, 20243.433.793.393.793.796.16%9,946
Jul 10, 20243.363.573.363.573.57-0.83%3,686
Jul 9, 20243.753.753.393.603.60-7.22%7,918
Jul 8, 20243.683.883.293.883.88-14,069
Jul 5, 20243.833.883.453.883.884.58%3,024
Jul 3, 20243.463.713.443.713.71-0.54%1,024
Jul 2, 20243.753.883.503.733.73-3.37%11,881