CDT Environmental Technology Investment Holdings Limited (CDTG)

NASDAQ: CDTG · Real-Time Price · USD

0.3322

-0.0173 (-4.95%)

At close: May 15, 2026, 4:00 PM EDT

0.3380

+0.0058 (1.75%)

After-hours: May 15, 2026, 5:34 PM EDT

CDTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.34	0.34	0.32	0.33	0.33	-4.95%	4,017
May 14, 2026	0.37	0.39	0.34	0.35	0.35	-2.02%	23,801
May 13, 2026	0.34	0.36	0.31	0.36	0.36	1.91%	63,458
May 12, 2026	0.33	0.35	0.29	0.35	0.35	10.76%	76,312
May 11, 2026	0.27	0.45	0.27	0.32	0.32	11.66%	977,994
May 8, 2026	0.27	0.32	0.27	0.28	0.28	1.65%	81,211
May 7, 2026	0.28	0.28	0.26	0.28	0.28	1.24%	17,631
May 6, 2026	0.29	0.29	0.28	0.28	0.28	-	16,383
May 5, 2026	0.27	0.29	0.27	0.28	0.28	1.10%	21,975
May 4, 2026	0.30	0.30	0.27	0.27	0.27	-3.37%	18,186
May 1, 2026	0.29	0.29	0.28	0.28	0.28	0.54%	3,256
Apr 30, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	8,103
Apr 29, 2026	0.29	0.31	0.29	0.30	0.30	-2.91%	9,996
Apr 28, 2026	0.32	0.34	0.30	0.31	0.31	-7.79%	7,951
Apr 27, 2026	0.36	0.38	0.31	0.34	0.34	-0.89%	22,257
Apr 24, 2026	0.35	0.38	0.33	0.34	0.34	-0.56%	23,373
Apr 23, 2026	0.35	0.35	0.33	0.34	0.34	-6.41%	16,082
Apr 22, 2026	0.39	0.40	0.35	0.36	0.36	-6.89%	117,751
Apr 21, 2026	0.35	0.40	0.35	0.39	0.39	5.46%	60,823
Apr 20, 2026	0.36	0.40	0.36	0.37	0.37	2.75%	5,935
Apr 17, 2026	0.35	0.36	0.35	0.36	0.36	2.83%	11,262
Apr 16, 2026	0.37	0.38	0.34	0.35	0.35	-6.46%	32,448
Apr 15, 2026	0.37	0.44	0.37	0.37	0.37	4.00%	118,699
Apr 14, 2026	0.41	0.41	0.34	0.36	0.36	-9.35%	51,321
Apr 13, 2026	0.39	0.44	0.37	0.40	0.40	-0.71%	100,238
Apr 10, 2026	0.35	0.46	0.34	0.40	0.40	17.99%	851,811
Apr 9, 2026	0.33	0.34	0.31	0.34	0.34	4.02%	51,423
Apr 8, 2026	0.32	0.33	0.30	0.33	0.33	-3.64%	11,215
Apr 7, 2026	0.33	0.34	0.32	0.34	0.34	5.36%	9,139
Apr 6, 2026	0.33	0.33	0.31	0.32	0.32	2.33%	16,462
Apr 2, 2026	0.32	0.33	0.31	0.31	0.31	-5.68%	5,028
Apr 1, 2026	0.28	0.34	0.28	0.33	0.33	10.87%	21,420
Mar 31, 2026	0.28	0.30	0.28	0.30	0.30	-6.25%	37,475
Mar 30, 2026	0.33	0.34	0.30	0.32	0.32	-6.98%	35,133
Mar 27, 2026	0.35	0.35	0.30	0.34	0.34	2.53%	40,814
Mar 26, 2026	0.37	0.38	0.29	0.34	0.34	-24.10%	706,723
Mar 25, 2026	0.46	0.48	0.40	0.44	0.44	0.23%	121,560
Mar 24, 2026	0.35	0.46	0.34	0.44	0.44	19.51%	199,751
Mar 23, 2026	0.35	0.37	0.33	0.37	0.37	-4.16%	122,431
Mar 20, 2026	0.36	0.39	0.35	0.39	0.39	2.72%	34,415
Mar 19, 2026	0.36	0.37	0.36	0.37	0.37	-0.05%	17,287
Mar 18, 2026	0.39	0.42	0.36	0.38	0.38	-3.30%	28,498
Mar 17, 2026	0.35	0.42	0.35	0.39	0.39	-1.62%	37,238
Mar 16, 2026	0.40	0.40	0.36	0.39	0.39	-2.11%	59,006
Mar 13, 2026	0.40	0.41	0.39	0.40	0.40	1.50%	30,116
Mar 12, 2026	0.33	0.41	0.33	0.40	0.40	4.41%	70,105
Mar 11, 2026	0.32	0.40	0.32	0.38	0.38	6.98%	82,572
Mar 10, 2026	0.35	0.37	0.34	0.36	0.36	-11.20%	66,820
Mar 9, 2026	0.34	0.43	0.33	0.40	0.40	-2.46%	190,772
Mar 6, 2026	0.37	0.47	0.30	0.41	0.41	-7.88%	1,274,437