CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
1.070
-0.130 (-10.83%)
At close: Oct 2, 2026, 4:00 PM EDT
1.079
+0.009 (0.85%)
After-hours: Oct 2, 2026, 7:59 PM EDT
CDTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.20 | 1.20 | 1.05 | 1.07 | 1.07 | -10.83% | 69,278 |
| Oct 1, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 37,033 |
| Sep 30, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | - | 61,027 |
| 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 |
| Aug 13, 2026 | 1.24 | 1.65 | 1.18 | 1.60 | 1.60 | 31.15% | 1,181,401 |
| Aug 12, 2026 | 1.30 | 1.30 | 1.17 | 1.22 | 1.22 | -3.94% | 60,488 |
| Aug 11, 2026 | 1.26 | 1.48 | 1.21 | 1.27 | 1.27 | 0.79% | 155,812 |
| Aug 10, 2026 | 1.35 | 1.47 | 1.26 | 1.26 | 1.26 | -6.67% | 56,653 |
| Aug 7, 2026 | 1.57 | 1.57 | 1.32 | 1.35 | 1.35 | -13.46% | 111,386 |
| Aug 6, 2026 | 1.45 | 1.74 | 1.30 | 1.56 | 1.56 | 2.63% | 267,288 |
| Aug 5, 2026 | 1.22 | 1.55 | 1.16 | 1.52 | 1.52 | 29.91% | 1,116,153 |
| Aug 4, 2026 | 0.95 | 1.20 | 0.90 | 1.17 | 1.17 | 27.44% | 2,129,413 |
| Aug 3, 2026 | 0.92 | 0.98 | 0.86 | 0.92 | 0.92 | 2.87% | 30,192 |
| Jul 31, 2026 | 0.87 | 0.90 | 0.81 | 0.89 | 0.89 | -9.85% | 35,463 |
| Jul 30, 2026 | 0.85 | 0.99 | 0.85 | 0.99 | 0.99 | 16.64% | 42,578 |
| Jul 29, 2026 | 0.92 | 0.99 | 0.81 | 0.85 | 0.85 | -10.68% | 44,315 |
| Jul 28, 2026 | 0.97 | 1.03 | 0.94 | 0.95 | 0.95 | -3.04% | 49,004 |
| Jul 27, 2026 | 0.99 | 1.03 | 0.85 | 0.98 | 0.98 | 3.16% | 89,675 |
| Jul 24, 2026 | 1.04 | 1.23 | 0.90 | 0.95 | 0.95 | -7.77% | 324,370 |