Skip to main content
CDTi Advanced Materials, Inc. (CDTI)
OTCMKTS · Delayed Price · Currency is USD
0.850
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EST

CDTi Advanced Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.790.850.790.850.852.56%1,150
Apr 23, 20260.800.900.800.820.823.94%17,705
Apr 21, 20260.760.790.710.790.79-3.79%3,458
Apr 20, 20260.740.870.740.820.82-7.93%22,672
Apr 17, 20260.800.950.800.890.8919.32%44,060
Apr 16, 20260.650.770.650.750.7516.91%10,900
Apr 15, 20260.620.660.620.640.641.68%20,734
Apr 13, 20260.640.640.630.630.63-1.62%14,632
Apr 10, 20260.620.710.610.640.64-6.24%14,734
Apr 8, 20260.680.680.650.680.68-2.15%7,224
Apr 2, 20260.650.700.650.700.70-6.55%2,904
Apr 1, 20260.600.750.600.750.75-3,374
Mar 31, 20260.750.750.750.750.7515.81%560
Mar 27, 20260.680.680.650.650.65-12.04%3,650
Mar 26, 20260.690.730.690.730.733.34%740
Mar 25, 20260.700.710.700.710.71-5.00%310
Mar 24, 20260.650.750.650.750.75-3.97%1,502
Mar 20, 20260.650.780.580.780.783.85%7,482
Mar 18, 20260.750.750.750.750.75-228
Mar 17, 20260.650.750.650.750.7511.94%8,985
Mar 16, 20260.700.740.670.670.67-16.25%7,448
Mar 13, 20260.700.800.700.800.803.23%939
Mar 9, 20260.700.780.700.780.78-3.13%1,519
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