CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
1.730
-0.080 (-4.42%)
At close: Jul 14, 2026, 4:00 PM EDT
1.720
-0.010 (-0.58%)
Pre-market: Jul 15, 2026, 9:02 AM EDT
CDTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.83 | 2.09 | 1.67 | 1.73 | 1.73 | -4.42% | 517,316 |
| Jul 13, 2026 | 1.85 | 1.85 | 1.72 | 1.81 | 1.81 | - | 189,366 |
| Jul 10, 2026 | 2.28 | 2.38 | 1.63 | 1.81 | 1.81 | -22.98% | 777,391 |
| Jul 9, 2026 | 2.16 | 2.35 | 2.13 | 2.35 | 2.35 | 8.80% | 68,140 |
| Jul 8, 2026 | 1.96 | 2.16 | 1.83 | 2.16 | 2.16 | 6.93% | 23,012 |
| Jul 7, 2026 | 2.12 | 2.13 | 1.90 | 2.02 | 2.02 | -5.61% | 31,135 |
| Jul 6, 2026 | 2.17 | 2.17 | 2.02 | 2.14 | 2.14 | 1.90% | 43,861 |
| Jul 2, 2026 | 2.14 | 2.30 | 2.01 | 2.10 | 2.10 | -0.94% | 161,146 |
| Jul 1, 2026 | 1.97 | 2.27 | 1.85 | 2.12 | 2.12 | 12.17% | 479,183 |
| Jun 30, 2026 | 1.87 | 1.99 | 1.83 | 1.89 | 1.89 | -5.03% | 262,799 |
| Jun 29, 2026 | 1.94 | 2.18 | 1.87 | 1.99 | 1.99 | 4.74% | 61,482 |
| Jun 26, 2026 | 1.85 | 1.92 | 1.81 | 1.90 | 1.90 | -0.52% | 20,618 |
| Jun 25, 2026 | 1.89 | 1.94 | 1.70 | 1.91 | 1.91 | 3.52% | 65,099 |
| Jun 24, 2026 | 2.01 | 2.01 | 1.75 | 1.85 | 1.85 | -6.82% | 53,685 |
| Jun 23, 2026 | 1.91 | 2.08 | 1.86 | 1.98 | 1.98 | - | 120,137 |
| Jun 22, 2026 | 1.89 | 2.10 | 1.84 | 1.98 | 1.98 | 9.39% | 127,960 |
| Jun 18, 2026 | 1.66 | 1.81 | 1.51 | 1.81 | 1.81 | 5.85% | 178,933 |
| Jun 17, 2026 | 1.95 | 2.00 | 1.50 | 1.71 | 1.71 | -12.31% | 230,992 |
| Jun 16, 2026 | 2.50 | 2.64 | 1.81 | 1.95 | 1.95 | -29.86% | 557,527 |
| Jun 15, 2026 | 2.95 | 3.09 | 2.55 | 2.78 | 2.78 | -5.76% | 423,618 |
| Jun 12, 2026 | 2.78 | 5.09 | 2.60 | 2.95 | 2.95 | 6.12% | 2,650,841 |
| Jun 11, 2026 | 2.41 | 2.85 | 2.39 | 2.78 | 2.78 | -1.07% | 148,013 |
| Jun 10, 2026 | 2.45 | 3.02 | 2.26 | 2.81 | 2.81 | -19.25% | 3,574,696 |
| Jun 9, 2026 | 3.15 | 3.80 | 2.97 | 3.48 | 3.48 | -13.22% | 318,784 |
| Jun 8, 2026 | 3.19 | 5.19 | 2.99 | 4.01 | 4.01 | 26.10% | 682,592 |
| Jun 5, 2026 | 4.37 | 5.00 | 3.12 | 3.18 | 3.18 | -34.43% | 357,388 |
| Jun 4, 2026 | 6.76 | 15.12 | 3.50 | 4.85 | 4.85 | -30.01% | 1,396,098 |
| Jun 3, 2026 | 6.96 | 8.03 | 6.84 | 6.93 | 6.93 | -2.94% | 13,511 |
| Jun 2, 2026 | 6.98 | 7.93 | 6.98 | 7.14 | 7.14 | -0.83% | 5,061 |
| Jun 1, 2026 | 5.49 | 7.20 | 5.49 | 7.20 | 7.20 | 15.29% | 16,601 |
| May 29, 2026 | 7.04 | 7.04 | 5.75 | 6.25 | 6.25 | -12.20% | 10,330 |
| May 28, 2026 | 8.74 | 9.75 | 6.78 | 7.11 | 7.11 | -22.14% | 14,705 |
| May 27, 2026 | 7.43 | 10.00 | 7.43 | 9.14 | 9.14 | 24.71% | 14,456 |
| May 26, 2026 | 6.75 | 7.91 | 6.75 | 7.33 | 7.33 | -5.48% | 148 |
| May 22, 2026 | 7.33 | 7.82 | 7.33 | 7.75 | 7.75 | - | 273 |
| May 21, 2026 | 8.13 | 8.73 | 7.56 | 7.75 | 7.75 | -0.03% | 690 |
| May 20, 2026 | 7.75 | 8.75 | 7.50 | 7.75 | 7.75 | 5.12% | 1,655 |
| May 19, 2026 | 8.80 | 8.80 | 7.25 | 7.38 | 7.38 | -14.37% | 2,707 |
| May 18, 2026 | 8.75 | 8.85 | 8.26 | 8.61 | 8.61 | 3.70% | 736 |
| May 15, 2026 | 8.43 | 8.43 | 8.04 | 8.31 | 8.31 | -4.95% | 160 |
| May 14, 2026 | 9.15 | 9.75 | 8.55 | 8.74 | 8.74 | -2.02% | 952 |
| May 13, 2026 | 8.38 | 8.93 | 7.75 | 8.92 | 8.92 | 1.91% | 2,538 |
| May 12, 2026 | 8.13 | 8.75 | 7.21 | 8.75 | 8.75 | 10.76% | 3,052 |
| May 11, 2026 | 6.73 | 11.13 | 6.72 | 7.90 | 7.90 | 11.66% | 39,119 |
| May 8, 2026 | 6.63 | 7.99 | 6.63 | 7.08 | 7.08 | 1.65% | 3,248 |
| May 7, 2026 | 7.10 | 7.12 | 6.52 | 6.96 | 6.96 | 1.24% | 705 |
| May 6, 2026 | 7.31 | 7.31 | 6.88 | 6.88 | 6.88 | - | 655 |
| May 5, 2026 | 6.82 | 7.13 | 6.80 | 6.88 | 6.88 | 1.10% | 879 |
| May 4, 2026 | 7.38 | 7.40 | 6.75 | 6.80 | 6.80 | -3.37% | 727 |
| May 1, 2026 | 7.23 | 7.23 | 7.00 | 7.04 | 7.04 | 0.54% | 146 |