CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
1.845
-0.135 (-6.82%)
Jun 24, 2026, 4:00 PM EDT - Market closed
CDTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 2.01 | 2.01 | 1.75 | 1.85 | 1.85 | -6.82% | 53,195 |
| 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 |
| Apr 30, 2026 | 7.50 | 7.52 | 7.00 | 7.00 | 7.00 | -6.67% | 324 |
| Apr 29, 2026 | 7.13 | 7.75 | 7.13 | 7.50 | 7.50 | -2.91% | 399 |
| Apr 28, 2026 | 8.00 | 8.38 | 7.50 | 7.73 | 7.73 | -7.79% | 318 |
| Apr 27, 2026 | 8.95 | 9.50 | 7.82 | 8.38 | 8.38 | -0.89% | 890 |
| Apr 24, 2026 | 8.75 | 9.50 | 8.25 | 8.45 | 8.45 | -0.56% | 934 |
| Apr 23, 2026 | 8.68 | 8.75 | 8.25 | 8.50 | 8.50 | -6.41% | 643 |
| Apr 22, 2026 | 9.76 | 10.00 | 8.75 | 9.08 | 9.08 | -6.89% | 4,710 |
| Apr 21, 2026 | 8.83 | 10.00 | 8.83 | 9.76 | 9.76 | 5.46% | 2,432 |
| Apr 20, 2026 | 8.94 | 9.97 | 8.94 | 9.25 | 9.25 | 2.75% | 237 |
| Apr 17, 2026 | 8.76 | 9.00 | 8.75 | 9.00 | 9.00 | 2.83% | 450 |
| Apr 16, 2026 | 9.30 | 9.54 | 8.49 | 8.76 | 8.76 | -6.46% | 1,297 |
| Apr 15, 2026 | 9.25 | 10.91 | 9.18 | 9.36 | 9.36 | 4.00% | 4,747 |
| Apr 14, 2026 | 10.22 | 10.22 | 8.55 | 9.00 | 9.00 | -9.35% | 2,052 |