CDT Environmental Technol... (CDTG)
1.92
0.01 (0.52%)
At close: Apr 01, 2025, 3:59 PM
1.92
0.00%
After-hours: Apr 01, 2025, 04:00 PM EDT
CDT Environmental Technology Investment ordinary shares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.94 | 2.18 | 1.74 | 1.92 | 0.01 | 0.52% | 830,063 |
| Mar 31, 2025 | 1.78 | 1.98 | 1.78 | 1.91 | 0.13 | 7.30% | 53,611 |
| Mar 28, 2025 | 1.77 | 1.81 | 1.69 | 1.78 | -0.07 | -3.78% | 15,000 |
| Mar 27, 2025 | 1.72 | 1.85 | 1.70 | 1.85 | 0.13 | 7.56% | 8,521 |
| Mar 26, 2025 | 1.86 | 1.86 | 1.71 | 1.72 | -0.13 | -7.03% | 3,608 |
| Mar 25, 2025 | 1.86 | 1.86 | 1.74 | 1.85 | 0.01 | 0.54% | 14,415 |
| Mar 24, 2025 | 1.75 | 1.89 | 1.70 | 1.84 | 0.04 | 2.22% | 34,232 |
| Mar 21, 2025 | 1.81 | 1.93 | 1.67 | 1.80 | -0.01 | -0.55% | 83,478 |
| Mar 20, 2025 | 1.92 | 2.16 | 1.80 | 1.81 | -0.13 | -6.70% | 140,108 |
| Mar 19, 2025 | 1.57 | 1.95 | 1.55 | 1.94 | 0.34 | 21.25% | 128,932 |
| Mar 18, 2025 | 1.36 | 1.60 | 1.36 | 1.60 | 0.23 | 16.79% | 72,440 |
| Mar 17, 2025 | 1.31 | 1.46 | 1.26 | 1.37 | 0.06 | 4.58% | 59,500 |
| Mar 14, 2025 | 1.30 | 1.36 | 1.26 | 1.31 | 0.01 | 0.77% | 13,629 |
| Mar 13, 2025 | 1.38 | 1.41 | 1.30 | 1.30 | -0.16 | -10.96% | 19,000 |
| Mar 12, 2025 | 1.26 | 1.67 | 1.26 | 1.46 | 0.15 | 11.45% | 290,696 |
| Mar 11, 2025 | 1.24 | 1.36 | 1.20 | 1.31 | -0.03 | -2.24% | 168,924 |
| Mar 10, 2025 | 1.33 | 1.47 | 1.32 | 1.34 | -0.05 | -3.60% | 995,647 |
| Mar 7, 2025 | 1.36 | 1.46 | 1.33 | 1.39 | -0.08 | -5.44% | 56,100 |
| Mar 6, 2025 | 1.31 | 1.47 | 1.30 | 1.47 | 0.18 | 13.95% | 14,482 |
| Mar 5, 2025 | 1.28 | 1.36 | 1.25 | 1.29 | 0.03 | 2.38% | 32,615 |
| Mar 4, 2025 | 1.30 | 1.49 | 1.18 | 1.26 | -0.12 | -8.70% | 237,300 |
| Mar 3, 2025 | 1.40 | 1.40 | 1.30 | 1.38 | 0.00 | 0.00% | 13,100 |
| Feb 28, 2025 | 1.43 | 1.50 | 1.37 | 1.38 | -0.09 | -6.12% | 23,900 |
| Feb 27, 2025 | 1.32 | 1.47 | 1.30 | 1.47 | 0.06 | 4.26% | 133,403 |
| Feb 26, 2025 | 1.41 | 1.50 | 1.34 | 1.41 | 0.06 | 4.44% | 8,500 |
| Feb 25, 2025 | 1.38 | 1.38 | 1.32 | 1.35 | -0.05 | -3.57% | 2,240 |
| Feb 24, 2025 | 1.43 | 1.50 | 1.39 | 1.40 | -0.10 | -6.67% | 10,119 |
| Feb 21, 2025 | 1.49 | 1.52 | 1.47 | 1.50 | -0.01 | -0.66% | 28,449 |
| Feb 20, 2025 | 1.46 | 1.57 | 1.43 | 1.51 | 0.09 | 6.34% | 84,300 |
| Feb 19, 2025 | 1.39 | 1.43 | 1.36 | 1.42 | 0.07 | 5.19% | 9,493 |
| Feb 18, 2025 | 1.40 | 1.40 | 1.25 | 1.35 | -0.06 | -4.26% | 18,016 |
| Feb 14, 2025 | 1.43 | 1.50 | 1.32 | 1.41 | -0.02 | -1.40% | 15,437 |
| Feb 13, 2025 | 1.32 | 1.54 | 1.32 | 1.43 | 0.03 | 2.14% | 22,500 |
| Feb 12, 2025 | 1.39 | 1.44 | 1.27 | 1.40 | 0.01 | 0.72% | 22,840 |
| Feb 11, 2025 | 1.40 | 1.40 | 1.32 | 1.39 | -0.01 | -0.71% | 27,400 |
| Feb 10, 2025 | 1.34 | 1.46 | 1.28 | 1.40 | 0.05 | 3.70% | 62,305 |
| Feb 7, 2025 | 1.24 | 1.44 | 1.19 | 1.35 | 0.15 | 12.50% | 103,005 |
| Feb 6, 2025 | 1.18 | 1.24 | 1.18 | 1.20 | -0.03 | -2.44% | 29,900 |
| Feb 5, 2025 | 1.21 | 1.26 | 1.16 | 1.23 | -0.03 | -2.38% | 38,812 |
| Feb 4, 2025 | 1.21 | 1.32 | 1.21 | 1.26 | 0.00 | 0.00% | 14,238 |
| Feb 3, 2025 | 1.24 | 1.32 | 1.23 | 1.26 | 0.04 | 3.28% | 30,800 |
| Jan 31, 2025 | 1.17 | 1.32 | 1.17 | 1.22 | -0.06 | -4.69% | 15,203 |
| Jan 30, 2025 | 1.36 | 1.36 | 1.25 | 1.28 | 0.02 | 1.59% | 14,800 |
| Jan 29, 2025 | 1.26 | 1.28 | 1.21 | 1.26 | -0.03 | -2.33% | 22,491 |
| Jan 28, 2025 | 1.23 | 1.40 | 1.20 | 1.29 | 0.10 | 8.40% | 66,736 |
| Jan 27, 2025 | 1.30 | 1.33 | 1.16 | 1.19 | -0.11 | -8.46% | 191,047 |
| Jan 24, 2025 | 1.35 | 1.41 | 1.30 | 1.30 | -0.05 | -3.70% | 67,700 |
| Jan 23, 2025 | 1.40 | 1.42 | 1.30 | 1.35 | 0.00 | 0.00% | 37,678 |
| Jan 22, 2025 | 1.47 | 1.61 | 1.35 | 1.35 | -0.13 | -8.78% | 100,955 |
| Jan 21, 2025 | 1.34 | 1.50 | 1.30 | 1.48 | 0.11 | 8.03% | 437,803 |