CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
1.300
-0.130 (-9.09%)
At close: Mar 13, 2025, 4:00 PM
1.290
-0.010 (-0.77%)
After-hours: Mar 13, 2025, 5:54 PM EST
CDTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 1.41 | 1.50 | 1.34 | 1.41 | 1.41 | 4.44% | 8,450 |
| Feb 25, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | 1.35 | -3.57% | 2,240 |
| Feb 24, 2025 | 1.43 | 1.50 | 1.39 | 1.40 | 1.40 | -6.67% | 9,777 |
| Feb 21, 2025 | 1.49 | 1.52 | 1.47 | 1.50 | 1.50 | -0.66% | 28,449 |
| Feb 20, 2025 | 1.46 | 1.57 | 1.43 | 1.51 | 1.51 | 6.34% | 84,277 |
| Feb 19, 2025 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | 5.19% | 9,203 |
| Feb 18, 2025 | 1.40 | 1.40 | 1.25 | 1.35 | 1.35 | -4.26% | 18,016 |
| Feb 14, 2025 | 1.43 | 1.50 | 1.32 | 1.41 | 1.41 | -1.40% | 15,437 |
| Feb 13, 2025 | 1.32 | 1.54 | 1.32 | 1.43 | 1.43 | 2.14% | 22,499 |
| Feb 12, 2025 | 1.39 | 1.44 | 1.27 | 1.40 | 1.40 | 0.72% | 22,840 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.32 | 1.39 | 1.39 | -0.71% | 27,362 |
| Feb 10, 2025 | 1.34 | 1.46 | 1.28 | 1.40 | 1.40 | 3.70% | 62,305 |
| Feb 7, 2025 | 1.24 | 1.44 | 1.19 | 1.35 | 1.35 | 12.50% | 103,005 |
| Feb 6, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | 1.20 | -2.44% | 29,875 |
| Feb 5, 2025 | 1.21 | 1.26 | 1.16 | 1.23 | 1.23 | -2.38% | 38,812 |
| Feb 4, 2025 | 1.21 | 1.32 | 1.21 | 1.26 | 1.26 | - | 14,238 |
| Feb 3, 2025 | 1.24 | 1.32 | 1.23 | 1.26 | 1.26 | 3.28% | 30,777 |
| Jan 31, 2025 | 1.17 | 1.32 | 1.17 | 1.22 | 1.22 | -4.69% | 15,203 |
| Jan 30, 2025 | 1.36 | 1.36 | 1.25 | 1.28 | 1.28 | 1.59% | 14,789 |
| Jan 29, 2025 | 1.26 | 1.28 | 1.21 | 1.26 | 1.26 | -2.33% | 22,491 |
| Jan 28, 2025 | 1.23 | 1.40 | 1.20 | 1.29 | 1.29 | 8.40% | 66,736 |
| Jan 27, 2025 | 1.30 | 1.33 | 1.16 | 1.19 | 1.19 | -8.46% | 191,047 |
| Jan 24, 2025 | 1.35 | 1.41 | 1.30 | 1.30 | 1.30 | -3.70% | 67,696 |
| Jan 23, 2025 | 1.40 | 1.42 | 1.30 | 1.35 | 1.35 | - | 37,678 |
| Jan 22, 2025 | 1.47 | 1.61 | 1.35 | 1.35 | 1.35 | -8.78% | 100,955 |
| Jan 21, 2025 | 1.34 | 1.50 | 1.30 | 1.48 | 1.48 | 8.03% | 437,803 |
| Jan 17, 2025 | 1.25 | 1.41 | 1.24 | 1.37 | 1.37 | 9.95% | 141,944 |
| Jan 16, 2025 | 1.35 | 1.37 | 1.24 | 1.25 | 1.25 | -5.25% | 70,979 |
| Jan 15, 2025 | 1.44 | 1.54 | 1.30 | 1.32 | 1.32 | -8.68% | 234,315 |
| Jan 14, 2025 | 1.57 | 1.59 | 1.44 | 1.44 | 1.44 | -12.20% | 186,301 |
| Jan 13, 2025 | 1.85 | 1.85 | 1.33 | 1.64 | 1.64 | -12.77% | 732,717 |
| Jan 10, 2025 | 3.89 | 4.15 | 1.64 | 1.88 | 1.88 | -51.04% | 2,276,436 |
| Jan 8, 2025 | 4.33 | 4.43 | 3.75 | 3.84 | 3.84 | -7.69% | 76,392 |
| Jan 7, 2025 | 4.32 | 4.47 | 3.59 | 4.16 | 4.16 | -3.70% | 303,143 |
| Jan 6, 2025 | 4.19 | 4.50 | 4.19 | 4.32 | 4.32 | 0.70% | 259,677 |
| Jan 3, 2025 | 4.18 | 4.49 | 4.18 | 4.29 | 4.29 | -0.69% | 158,694 |
| Jan 2, 2025 | 4.46 | 4.64 | 4.01 | 4.32 | 4.32 | -2.92% | 218,518 |
| Dec 31, 2024 | 4.35 | 4.62 | 4.29 | 4.45 | 4.45 | 2.06% | 443,415 |
| Dec 30, 2024 | 4.26 | 4.38 | 3.77 | 4.36 | 4.36 | 2.35% | 2,086,475 |