CDT Environmental Technology Investment Holdings Limited (CDTG)

CDTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.35	0.38	0.33	0.34	0.34	-0.56%	23,282
Apr 23, 2026	0.35	0.35	0.33	0.34	0.34	-6.41%	15,640
Apr 22, 2026	0.39	0.40	0.35	0.36	0.36	-6.89%	113,535
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%	5,928
Apr 17, 2026	0.35	0.36	0.35	0.36	0.36	2.83%	11,059
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%	118,631
Apr 14, 2026	0.41	0.41	0.34	0.36	0.36	-9.37%	51,321
Apr 13, 2026	0.39	0.44	0.37	0.40	0.40	-0.70%	100,238
Apr 10, 2026	0.35	0.46	0.34	0.40	0.40	17.99%	809,005
Apr 9, 2026	0.33	0.34	0.31	0.34	0.34	4.02%	50,328
Apr 8, 2026	0.32	0.33	0.30	0.33	0.33	-3.64%	11,211
Apr 7, 2026	0.33	0.34	0.32	0.34	0.34	5.36%	9,136
Apr 6, 2026	0.33	0.33	0.31	0.32	0.32	2.33%	16,447
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%	21,272
Mar 31, 2026	0.28	0.30	0.28	0.30	0.30	-6.25%	36,462
Mar 30, 2026	0.33	0.34	0.30	0.32	0.32	-6.98%	33,937
Mar 27, 2026	0.35	0.35	0.30	0.34	0.34	2.53%	40,785
Mar 26, 2026	0.37	0.38	0.29	0.34	0.34	-24.10%	706,388
Mar 25, 2026	0.46	0.48	0.40	0.44	0.44	0.23%	119,130
Mar 24, 2026	0.35	0.46	0.34	0.44	0.44	19.51%	194,072
Mar 23, 2026	0.35	0.37	0.33	0.37	0.37	-4.16%	101,429
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%	28,398
Mar 17, 2026	0.35	0.42	0.35	0.39	0.39	-1.62%	36,120
Mar 16, 2026	0.40	0.40	0.36	0.39	0.39	-2.11%	58,800
Mar 13, 2026	0.40	0.41	0.39	0.40	0.40	1.49%	30,103
Mar 12, 2026	0.33	0.41	0.33	0.40	0.40	4.42%	70,073
Mar 11, 2026	0.32	0.40	0.32	0.38	0.38	6.98%	76,123
Mar 10, 2026	0.35	0.37	0.34	0.36	0.36	-11.20%	66,358
Mar 9, 2026	0.34	0.43	0.33	0.40	0.40	-2.46%	190,310
Mar 6, 2026	0.37	0.47	0.30	0.41	0.41	-7.88%	1,250,723
Mar 5, 2026	0.41	0.45	0.35	0.45	0.45	40.35%	11,053,527
Mar 4, 2026	0.27	0.39	0.22	0.32	0.32	32.33%	10,967,498
Mar 3, 2026	0.23	0.26	0.23	0.24	0.24	3.59%	76,624
Mar 2, 2026	0.23	0.24	0.23	0.23	0.23	-3.58%	26,906
Feb 27, 2026	0.22	0.25	0.22	0.24	0.24	8.16%	22,831
Feb 26, 2026	0.21	0.23	0.21	0.22	0.22	-4.35%	9,760
Feb 25, 2026	0.24	0.24	0.23	0.23	0.23	0.30%	47,215
Feb 24, 2026	0.23	0.24	0.23	0.23	0.23	0.57%	11,638
Feb 23, 2026	0.21	0.24	0.21	0.23	0.23	-2.71%	70,800
Feb 20, 2026	0.23	0.26	0.22	0.24	0.24	-7.98%	53,670
Feb 19, 2026	0.25	0.26	0.24	0.26	0.26	15.51%	82,379
Feb 18, 2026	0.23	0.24	0.21	0.22	0.22	-6.95%	138,776
Feb 17, 2026	0.25	0.28	0.20	0.24	0.24	-13.19%	263,651
Feb 13, 2026	0.30	0.44	0.23	0.28	0.28	-4.51%	3,975,194
Feb 12, 2026	0.31	0.31	0.26	0.29	0.29	-7.00%	43,078

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.