Skip to main content
CDTi Advanced Materials, Inc. (CDTI)
OTCMKTS · Delayed Price · Currency is USD
0.800
+0.050 (6.67%)
Mar 5, 2026, 10:53 AM EST

CDTi Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.800.800.800.800.807.38%2,080
Mar 4, 20260.750.750.750.750.75-13.12%2,441
Mar 2, 20260.700.860.700.860.867.19%326
Feb 26, 20260.750.800.750.800.80-5.88%439
Feb 24, 20260.750.850.750.850.85-3.41%1,915
Feb 23, 20260.700.880.700.880.8821.65%362
Feb 20, 20260.790.880.720.720.72-15.53%990
Feb 18, 20260.860.860.860.860.868.96%501
Feb 13, 20260.880.880.690.790.79-5.30%1,906
Feb 11, 20260.760.830.730.830.83-11.70%3,075
Feb 6, 20260.730.940.730.940.9410.59%799
Feb 5, 20260.930.930.850.850.85-6.28%4,194
Feb 4, 20260.940.940.780.910.91-3.51%1,527
Feb 3, 20260.880.940.880.940.9431.47%1,806
Feb 2, 20260.690.880.690.720.72-23.12%1,506
Jan 29, 20260.840.930.710.930.93-1.06%6,000
Jan 28, 20260.730.940.730.940.9425.33%8,574
Jan 27, 20260.790.900.750.750.75-8.54%20,052
Jan 26, 20260.810.820.810.820.825.13%1,017
Jan 23, 20260.780.850.780.780.78-11.61%3,395
Jan 22, 20260.970.970.770.880.88-11.75%1,220
Jan 21, 20260.961.000.961.001.0013.47%5,401
Jan 20, 20260.670.880.670.880.8831.50%13,395
Jan 16, 20260.690.720.670.670.67-12.38%3,063
Jan 14, 20260.650.760.650.760.766.62%10,500
Jan 13, 20260.720.750.610.720.72-0.36%10,180
Jan 12, 20260.630.720.630.720.722.86%604
Jan 8, 20260.700.700.700.700.70-496
Jan 7, 20260.700.700.700.700.709.37%13,843
Jan 6, 20260.630.640.630.640.643.23%3,035
Jan 5, 20260.650.760.500.620.62-4.62%29,967
Jan 2, 20260.710.710.650.650.65-12.16%6,260
Dec 31, 20250.790.800.680.740.74-5.13%23,405
Dec 30, 20250.900.900.780.780.78-15.22%26,229
Dec 29, 20250.920.920.920.920.92-3.16%255
Dec 26, 20250.950.950.950.950.95-0.78%800
Dec 24, 20250.960.960.960.960.96-0.26%3,565
Dec 23, 20250.950.960.950.960.96-4.00%2,471
Dec 22, 20250.961.000.961.001.00-1.48%800
Dec 19, 20250.961.020.961.021.026.84%1,716
Dec 17, 20250.950.950.950.950.95-1.04%1,740
Dec 16, 20250.960.960.960.960.96-3.03%209
Dec 11, 20250.990.990.990.990.99-1.00%1,002
Dec 9, 20250.961.000.961.001.00-0.50%657
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