CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
1.120
+0.050 (4.67%)
At close: Oct 23, 2026, 4:00 PM EDT
1.150
+0.030 (2.68%)
After-hours: Oct 23, 2026, 6:46 PM EDT
CDTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 4.67% | 19,239 |
| Oct 22, 2026 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | -6.14% | 46,527 |
| Oct 21, 2026 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 18,691 |
| Oct 20, 2026 | 1.19 | 1.24 | 1.15 | 1.17 | 1.17 | -3.31% | 78,616 |
| Oct 19, 2026 | 1.06 | 1.23 | 1.06 | 1.21 | 1.21 | 17.48% | 211,491 |
| Oct 16, 2026 | 1.08 | 1.12 | 1.03 | 1.03 | 1.03 | -5.50% | 40,067 |
| Oct 15, 2026 | 1.04 | 1.09 | 1.01 | 1.09 | 1.09 | 5.83% | 45,437 |
| Oct 14, 2026 | 1.04 | 1.12 | 1.00 | 1.03 | 1.03 | -6.36% | 86,550 |
| Oct 13, 2026 | 1.19 | 1.19 | 1.01 | 1.10 | 1.10 | -2.65% | 199,359 |
| Oct 12, 2026 | 1.25 | 1.28 | 1.10 | 1.13 | 1.13 | -7.38% | 357,697 |
| Oct 9, 2026 | 1.24 | 1.37 | 1.20 | 1.22 | 1.22 | -1.61% | 225,881 |
| Oct 8, 2026 | 1.08 | 1.38 | 1.05 | 1.24 | 1.24 | 14.81% | 2,776,463 |
| Oct 7, 2026 | 1.09 | 1.14 | 1.05 | 1.08 | 1.08 | -1.82% | 61,845 |
| Oct 6, 2026 | 1.06 | 1.14 | 1.03 | 1.10 | 1.10 | 6.80% | 136,693 |
| Oct 5, 2026 | 1.08 | 1.11 | 1.01 | 1.03 | 1.03 | -3.74% | 51,646 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.05 | 1.07 | 1.07 | -10.83% | 73,170 |
| Oct 1, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 50,485 |
| Sep 30, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | - | 64,880 |
| Sep 29, 2026 | 1.21 | 1.39 | 1.18 | 1.22 | 1.22 | 1.67% | 429,879 |
| Sep 28, 2026 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 109,217 |
| Sep 25, 2026 | 1.22 | 1.30 | 1.20 | 1.23 | 1.23 | 1.65% | 137,213 |
| Sep 24, 2026 | 1.22 | 1.28 | 1.21 | 1.21 | 1.21 | - | 172,524 |
| Sep 23, 2026 | 1.24 | 1.29 | 1.20 | 1.21 | 1.21 | -2.42% | 194,782 |
| Sep 22, 2026 | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | 1.64% | 123,473 |
| Sep 21, 2026 | 1.22 | 1.29 | 1.21 | 1.22 | 1.22 | -1.61% | 192,619 |
| Sep 18, 2026 | 1.29 | 1.31 | 1.22 | 1.24 | 1.24 | -3.13% | 146,447 |
| Sep 17, 2026 | 1.20 | 1.30 | 1.20 | 1.28 | 1.28 | 6.67% | 181,341 |
| Sep 16, 2026 | 1.25 | 1.29 | 1.16 | 1.20 | 1.20 | -9.77% | 269,566 |
| Sep 15, 2026 | 1.34 | 1.43 | 1.31 | 1.33 | 1.33 | -3.62% | 267,065 |
| Sep 14, 2026 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | -2.13% | 333,712 |
| Sep 11, 2026 | 1.43 | 1.85 | 1.35 | 1.41 | 1.41 | 8.46% | 4,927,750 |
| Sep 10, 2026 | 1.26 | 1.45 | 1.26 | 1.30 | 1.30 | -7.14% | 445,332 |
| Sep 9, 2026 | 1.40 | 1.49 | 1.28 | 1.40 | 1.40 | -4.11% | 1,195,708 |
| Sep 8, 2026 | 1.35 | 1.71 | 1.35 | 1.46 | 1.46 | 10.61% | 20,062,026 |
| Sep 4, 2026 | 0.91 | 1.60 | 0.91 | 1.32 | 1.32 | 46.72% | 87,123,019 |
| Sep 3, 2026 | 0.94 | 0.95 | 0.86 | 0.90 | 0.90 | -6.59% | 481,692 |
| Sep 2, 2026 | 0.98 | 1.02 | 0.95 | 0.96 | 0.96 | -3.68% | 199,285 |
| Sep 1, 2026 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 293,999 |
| Aug 31, 2026 | 1.03 | 1.11 | 1.01 | 1.01 | 1.01 | -5.61% | 612,453 |
| Aug 28, 2026 | 1.16 | 1.22 | 1.05 | 1.07 | 1.07 | -5.31% | 851,231 |
| Aug 27, 2026 | 1.09 | 1.26 | 1.09 | 1.13 | 1.13 | -1.74% | 1,628,531 |
| Aug 26, 2026 | 1.17 | 1.38 | 1.13 | 1.15 | 1.15 | 17.35% | 32,111,726 |
| Aug 25, 2026 | 1.06 | 1.08 | 0.93 | 0.98 | 0.98 | -16.24% | 3,914,500 |
| Aug 24, 2026 | 1.20 | 1.34 | 1.03 | 1.17 | 1.17 | -0.85% | 1,843,479 |
| Aug 21, 2026 | 1.69 | 2.00 | 1.07 | 1.18 | 1.18 | -35.52% | 4,986,101 |
| Aug 20, 2026 | 3.57 | 4.68 | 1.82 | 1.83 | 1.83 | -39.20% | 21,788,158 |
| Aug 19, 2026 | 2.92 | 8.33 | 2.60 | 3.01 | 3.01 | -8.51% | 37,484,778 |
| Aug 18, 2026 | 2.94 | 8.48 | 2.45 | 3.29 | 3.29 | 17.50% | 37,465,850 |
| Aug 17, 2026 | 2.17 | 3.30 | 2.02 | 2.80 | 2.80 | 33.97% | 5,992,424 |
| Aug 14, 2026 | 1.55 | 2.13 | 1.38 | 2.09 | 2.09 | 30.62% | 1,250,533 |