Skip to main content
CDTi Advanced Materials, Inc. (CDTI)
OTCMKTS · Delayed Price · Currency is USD
1.005
0.00 (0.00%)
At close: Dec 5, 2025

CDTi Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.011.011.011.011.01-2.43%500
Nov 26, 20250.971.030.971.031.03-0.96%3,330
Nov 24, 20250.961.040.961.041.04-0.95%2,930
Nov 21, 20251.001.051.001.051.05-0.10%260
Nov 18, 20251.021.061.001.051.05-3.58%18,369
Nov 17, 20251.091.091.091.091.09-0.18%3,875
Nov 13, 20251.091.091.091.091.090.18%2,500
Nov 12, 20251.091.091.091.091.09-1,306
Nov 11, 20251.091.091.091.091.09-1.54%1,200
Nov 10, 20251.151.150.951.111.115.43%11,065
Nov 7, 20251.081.081.001.051.05-1.87%28,074
Nov 6, 20251.051.081.051.071.07-6.14%3,964
Nov 4, 20251.021.141.021.141.146.64%3,093
Nov 3, 20251.051.071.031.071.07-0.56%9,090
Oct 30, 20251.101.101.081.081.08-3.85%1,306
Oct 29, 20251.101.121.101.121.120.27%408
Oct 28, 20251.101.121.101.121.121.36%5,134
Oct 27, 20251.101.101.101.101.10-1.79%150
Oct 24, 20251.121.131.121.121.120.18%1,600
Oct 23, 20251.111.161.101.121.120.72%10,700
Oct 22, 20251.131.181.111.111.11-10.70%6,696
Oct 21, 20251.141.241.111.241.249.04%5,143
Oct 20, 20251.141.141.141.141.14-9.52%1,950
Oct 17, 20251.131.261.131.261.26-3.08%672
Oct 16, 20251.111.301.111.301.30-790
Oct 15, 20251.251.301.251.301.3015.66%604
Oct 14, 20251.131.151.071.121.12-3.10%9,840
Oct 13, 20251.191.211.161.161.16-7,702
Oct 10, 20251.131.311.051.161.162.84%51,755
Oct 9, 20251.001.131.001.131.139.51%36,968
Oct 8, 20251.051.050.921.031.03-6.36%19,070
Oct 7, 20251.241.241.051.101.102.80%6,794
Oct 6, 20251.111.210.951.071.07-6.14%26,849
Oct 3, 20251.271.271.141.141.14-9.81%1,833
Oct 2, 20251.251.271.251.261.264.46%1,565
Oct 1, 20251.131.211.131.211.212.54%10,239
Sep 30, 20251.151.301.131.181.18-5.60%8,451
Sep 29, 20251.251.341.141.251.25-3.85%24,601
Sep 26, 20251.251.301.101.301.302.52%1,280
Sep 25, 20251.171.271.101.271.271.44%5,460
Sep 24, 20251.351.401.051.251.25-10.71%50,436
Sep 23, 20251.301.401.301.401.406.87%3,832
Sep 22, 20251.291.401.281.311.311.55%29,971
Sep 19, 20251.341.401.231.291.29-7.66%40,725
Sep 18, 20251.371.401.361.401.401.60%7,786
Sep 17, 20251.421.421.341.381.38-4.51%5,995
Sep 16, 20251.631.631.321.441.44-4.00%14,415
Sep 15, 20251.681.681.241.501.50-10.71%36,134
Sep 12, 20251.691.701.681.681.680.60%1,294
Sep 11, 20251.611.681.611.671.67-1.18%4,142
Sep 10, 20251.681.711.681.691.691.50%993
Sep 9, 20251.711.711.581.671.67-3.53%12,343
Sep 8, 20251.721.741.701.731.732.13%6,487
Sep 5, 20251.711.711.671.691.69-0.59%4,120
Sep 4, 20251.661.851.611.701.701.19%22,205
Sep 3, 20251.891.891.641.681.68-10.16%15,593
Sep 2, 20251.921.921.771.871.87-5.56%19,128
Aug 29, 20251.891.991.861.981.984.76%60,660
Aug 28, 20251.661.891.581.891.8917.83%69,972
Aug 27, 20251.751.771.601.601.60-5.65%16,994
Aug 26, 20251.601.701.481.701.706.58%42,676
Aug 25, 20251.551.841.551.601.602.90%39,657
Aug 22, 20251.391.571.281.551.5513.97%32,373
Aug 21, 20251.351.461.221.361.360.74%32,892
Aug 20, 20251.281.411.231.351.355.47%45,821
Aug 19, 20251.671.791.201.281.28-20.99%108,304
Aug 18, 20250.871.620.871.621.6270.53%293,596
Aug 15, 20251.101.100.880.950.95-13.24%7,501
Aug 14, 20251.001.160.871.101.1015.26%23,823
Aug 13, 20250.701.130.690.950.9539.71%74,040
Aug 12, 20250.640.700.640.680.683.82%4,732
Aug 11, 20250.620.690.620.660.669.17%56,060
Aug 8, 20250.590.650.590.600.60-4.15%27,963
Aug 7, 20250.630.630.570.630.631.79%9,290
Aug 6, 20250.560.620.560.620.622.50%4,636
Aug 5, 20250.550.610.550.600.602.04%73,344
Aug 4, 20250.530.600.510.590.5927.14%95,071
Jul 31, 20250.430.460.430.460.460.54%640
Jul 30, 20250.440.460.440.460.46-2.13%6,436
Jul 25, 20250.520.520.470.470.47-7.84%18,258
Jul 23, 20250.500.530.490.510.518.51%17,334
Jul 22, 20250.450.470.450.470.47-3,235
Jul 21, 20250.500.500.470.470.4711.90%10,250
Jul 18, 20250.420.420.420.420.42-12.95%150
Jul 17, 20250.440.490.440.480.4817.68%14,162
Jul 15, 20250.410.410.410.410.41-2.38%157
Jul 14, 20250.420.450.360.420.42-5.75%28,106
Jul 11, 20250.410.450.410.450.4514.26%47,403
Jul 9, 20250.390.390.390.390.39-10.55%7,588
Jul 8, 20250.460.470.440.440.447.26%32,331
Jul 2, 20250.410.410.410.410.414.23%1,352
Jun 27, 20250.390.390.390.390.392.63%444
Jun 26, 20250.380.380.380.380.38-2.56%156
Jun 24, 20250.390.390.390.390.39-608
Jun 23, 20250.390.390.390.390.39-6.59%2,472
Jun 20, 20250.400.420.400.420.42-2.61%590
Jun 18, 20250.440.440.410.430.43-2.57%38,275
Jun 17, 20250.440.440.440.440.444.27%320
Jun 13, 20250.420.420.420.420.42-6.22%1,471
Jun 11, 20250.500.500.420.450.45-1.75%3,775