CDT Environmental Technol... (CDTG)
1.21
-0.05 (-3.97%)
At close: Feb 05, 2025, 3:59 PM
1.23
1.65%
After-hours Feb 05, 2025, 04:00 PM EST
CDTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 1.25 | 1.41 | 1.24 | 1.37 | 0.12 | 9.60% | 141,944 |
| Jan 16, 2025 | 1.35 | 1.37 | 1.24 | 1.25 | -0.07 | -5.30% | 71,000 |
| Jan 15, 2025 | 1.44 | 1.54 | 1.30 | 1.32 | -0.12 | -8.33% | 234,315 |
| Jan 14, 2025 | 1.57 | 1.59 | 1.44 | 1.44 | -0.20 | -12.20% | 186,301 |
| Jan 13, 2025 | 1.85 | 1.85 | 1.33 | 1.64 | -0.24 | -12.77% | 732,717 |
| Jan 10, 2025 | 3.89 | 4.15 | 1.64 | 1.88 | -1.96 | -51.04% | 2,276,436 |
| Jan 8, 2025 | 4.33 | 4.43 | 3.75 | 3.84 | -0.32 | -7.69% | 76,400 |
| Jan 7, 2025 | 4.32 | 4.47 | 3.59 | 4.16 | -0.16 | -3.70% | 303,143 |
| Jan 6, 2025 | 4.19 | 4.50 | 4.19 | 4.32 | 0.03 | 0.70% | 259,700 |
| Jan 3, 2025 | 4.18 | 4.49 | 4.18 | 4.29 | -0.03 | -0.69% | 158,700 |
| Jan 2, 2025 | 4.46 | 4.64 | 4.01 | 4.32 | -0.13 | -2.92% | 218,518 |
| Dec 31, 2024 | 4.35 | 4.62 | 4.29 | 4.45 | 0.09 | 2.06% | 443,415 |
| Dec 30, 2024 | 4.26 | 4.38 | 3.77 | 4.36 | 0.10 | 2.35% | 2,086,500 |
| Dec 27, 2024 | 4.10 | 4.26 | 3.90 | 4.26 | 0.06 | 1.43% | 266,748 |
| Dec 26, 2024 | 4.10 | 4.20 | 4.00 | 4.20 | 0.05 | 1.20% | 206,516 |
| Dec 24, 2024 | 4.18 | 4.18 | 3.62 | 4.15 | 0.02 | 0.48% | 486,300 |
| Dec 23, 2024 | 4.10 | 4.18 | 3.96 | 4.13 | 0.22 | 5.63% | 590,300 |
| Dec 20, 2024 | 3.84 | 3.98 | 3.79 | 3.91 | 0.06 | 1.56% | 192,708 |
| Dec 19, 2024 | 3.80 | 3.88 | 3.75 | 3.85 | 0.08 | 2.12% | 489,026 |
| Dec 18, 2024 | 3.80 | 3.95 | 3.72 | 3.77 | -0.02 | -0.53% | 273,500 |
| Dec 17, 2024 | 3.74 | 4.03 | 3.50 | 3.79 | 0.17 | 4.70% | 1,395,822 |
| Dec 16, 2024 | 3.75 | 3.79 | 3.44 | 3.62 | -0.12 | -3.21% | 162,537 |
| Dec 13, 2024 | 3.70 | 3.92 | 3.04 | 3.74 | 0.03 | 0.81% | 206,000 |
| Dec 12, 2024 | 3.41 | 3.80 | 3.41 | 3.71 | 0.20 | 5.70% | 88,600 |
| Dec 11, 2024 | 3.50 | 3.59 | 3.40 | 3.51 | -0.03 | -0.85% | 87,848 |
| Dec 10, 2024 | 3.40 | 3.60 | 3.05 | 3.54 | 0.14 | 4.12% | 207,526 |
| Dec 9, 2024 | 3.30 | 3.42 | 3.16 | 3.40 | 0.10 | 3.03% | 377,208 |
| Dec 6, 2024 | 3.12 | 3.30 | 3.08 | 3.30 | 0.00 | 0.00% | 257,200 |
| Dec 5, 2024 | 3.25 | 3.30 | 3.00 | 3.30 | 0.07 | 2.17% | 212,512 |
| Dec 4, 2024 | 3.29 | 3.30 | 3.10 | 3.23 | 0.02 | 0.62% | 165,100 |
| Dec 3, 2024 | 3.36 | 3.36 | 3.15 | 3.21 | -0.04 | -1.23% | 30,944 |
| Dec 2, 2024 | 3.04 | 3.36 | 3.04 | 3.25 | 0.10 | 3.17% | 43,800 |
| Nov 29, 2024 | 3.11 | 3.22 | 2.89 | 3.15 | -0.05 | -1.56% | 57,719 |
| Nov 27, 2024 | 2.91 | 3.21 | 2.91 | 3.20 | 0.23 | 7.74% | 21,334 |
| Nov 26, 2024 | 2.74 | 3.09 | 2.72 | 2.97 | 0.18 | 6.45% | 85,538 |
| Nov 25, 2024 | 3.09 | 3.30 | 2.65 | 2.79 | -0.41 | -12.81% | 65,371 |
| Nov 22, 2024 | 3.44 | 3.45 | 3.10 | 3.20 | -0.13 | -3.90% | 79,000 |
| Nov 21, 2024 | 3.23 | 3.44 | 3.12 | 3.33 | 0.10 | 3.10% | 46,400 |
| Nov 20, 2024 | 3.01 | 3.23 | 2.98 | 3.23 | 0.13 | 4.19% | 201,500 |