CDT Equity Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
0.641
-0.026 (-3.87%)
Mar 6, 2026, 4:00 PM EST - Market closed
CDT Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.65 | 0.66 | 0.61 | 0.66 | - | -0.54% | 31,252 |
| Mar 5, 2026 | 0.69 | 0.70 | 0.63 | 0.67 | 0.67 | -5.80% | 61,654 |
| Mar 4, 2026 | 0.62 | 0.73 | 0.59 | 0.71 | 0.71 | 14.23% | 151,289 |
| Mar 3, 2026 | 0.64 | 0.64 | 0.58 | 0.62 | 0.62 | -5.10% | 114,957 |
| Mar 2, 2026 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | -5.70% | 108,343 |
| Feb 27, 2026 | 0.65 | 0.70 | 0.61 | 0.69 | 0.69 | 5.40% | 146,408 |
| Feb 26, 2026 | 0.67 | 0.68 | 0.62 | 0.66 | 0.66 | -4.74% | 186,166 |
| Feb 25, 2026 | 0.67 | 0.69 | 0.63 | 0.69 | 0.69 | 0.51% | 245,655 |
| Feb 24, 2026 | 0.71 | 0.71 | 0.61 | 0.69 | 0.69 | -4.25% | 297,818 |
| Feb 23, 2026 | 0.80 | 0.80 | 0.72 | 0.72 | 0.72 | -4.50% | 362,630 |
| Feb 20, 2026 | 1.14 | 1.15 | 0.68 | 0.75 | 0.75 | -19.29% | 11,727,525 |
| Feb 19, 2026 | 1.04 | 1.04 | 0.93 | 0.93 | 0.93 | -10.55% | 88,578 |
| Feb 18, 2026 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -5.45% | 60,762 |
| Feb 17, 2026 | 1.03 | 1.15 | 1.03 | 1.10 | 1.10 | 1.85% | 97,682 |
| Feb 13, 2026 | 1.07 | 1.10 | 1.03 | 1.08 | 1.08 | 3.85% | 55,269 |
| Feb 12, 2026 | 1.08 | 1.10 | 0.99 | 1.04 | 1.04 | -5.45% | 132,873 |
| Feb 11, 2026 | 1.10 | 1.10 | 1.02 | 1.10 | 1.10 | -1.79% | 53,759 |
| Feb 10, 2026 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | -3.45% | 60,826 |
| Feb 9, 2026 | 1.09 | 1.18 | 1.07 | 1.16 | 1.16 | 3.57% | 222,858 |
| Feb 6, 2026 | 1.00 | 1.12 | 0.99 | 1.12 | 1.12 | 10.89% | 163,554 |
| Feb 5, 2026 | 0.95 | 1.13 | 0.91 | 1.01 | 1.01 | -4.72% | 246,199 |
| Feb 4, 2026 | 1.16 | 1.19 | 1.04 | 1.06 | 1.06 | -20.30% | 619,971 |
| Feb 3, 2026 | 1.16 | 1.33 | 1.11 | 1.33 | 1.33 | 19.82% | 16,689,214 |
| Feb 2, 2026 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | 1.83% | 33,483 |
| Jan 30, 2026 | 1.09 | 1.14 | 1.06 | 1.09 | 1.09 | -0.91% | 45,473 |
| Jan 29, 2026 | 1.16 | 1.17 | 1.10 | 1.10 | 1.10 | -3.51% | 63,339 |
| Jan 28, 2026 | 1.14 | 1.19 | 1.09 | 1.14 | 1.14 | 3.35% | 87,209 |
| Jan 27, 2026 | 1.20 | 1.20 | 1.07 | 1.10 | 1.10 | -9.59% | 141,221 |
| Jan 26, 2026 | 1.21 | 1.26 | 1.20 | 1.22 | 1.22 | 0.83% | 112,764 |
| Jan 23, 2026 | 1.29 | 1.35 | 1.20 | 1.21 | 1.21 | -13.57% | 224,133 |
| Jan 22, 2026 | 1.41 | 1.46 | 1.36 | 1.40 | 1.40 | -2.78% | 1,781,106 |
| Jan 21, 2026 | 1.48 | 1.48 | 1.36 | 1.44 | 1.44 | -2.04% | 151,140 |
| Jan 20, 2026 | 1.49 | 1.59 | 1.30 | 1.47 | 1.47 | 3.52% | 1,004,005 |
| Jan 16, 2026 | 1.36 | 1.43 | 1.34 | 1.42 | 1.42 | 5.19% | 2,524,005 |
| Jan 15, 2026 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -3.57% | 24,866 |
| Jan 14, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | - | 28,309 |
| Jan 13, 2026 | 1.49 | 1.55 | 1.39 | 1.40 | 1.40 | -4.76% | 38,145 |
| Jan 12, 2026 | 1.53 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 46,808 |
| Jan 9, 2026 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -1.31% | 20,378 |
| Jan 8, 2026 | 1.50 | 1.55 | 1.45 | 1.53 | 1.53 | 3.38% | 35,044 |
| Jan 7, 2026 | 1.48 | 1.54 | 1.45 | 1.48 | 1.48 | -1.99% | 67,739 |
| Jan 6, 2026 | 1.41 | 1.51 | 1.36 | 1.51 | 1.51 | 7.86% | 65,435 |
| Jan 5, 2026 | 1.44 | 1.51 | 1.37 | 1.40 | 1.40 | -2.78% | 67,976 |
| Jan 2, 2026 | 1.29 | 1.45 | 1.24 | 1.44 | 1.44 | 12.50% | 119,718 |
| Dec 31, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | -2.29% | 48,120 |
| Dec 30, 2025 | 1.39 | 1.40 | 1.30 | 1.31 | 1.31 | -7.75% | 73,053 |
| Dec 29, 2025 | 1.39 | 1.43 | 1.34 | 1.42 | 1.42 | -0.70% | 65,850 |
| Dec 26, 2025 | 1.56 | 1.57 | 1.43 | 1.43 | 1.43 | -10.06% | 82,875 |
| Dec 24, 2025 | 1.57 | 1.59 | 1.53 | 1.59 | 1.59 | 0.63% | 16,627 |
| Dec 23, 2025 | 1.67 | 1.68 | 1.56 | 1.58 | 1.58 | -5.39% | 64,706 |
| Dec 22, 2025 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | 2.45% | 34,242 |
| Dec 19, 2025 | 1.69 | 1.71 | 1.63 | 1.63 | 1.63 | -2.98% | 72,245 |
| Dec 18, 2025 | 1.63 | 1.75 | 1.63 | 1.68 | 1.68 | 3.07% | 94,946 |
| Dec 17, 2025 | 1.71 | 1.73 | 1.61 | 1.63 | 1.63 | -4.68% | 64,903 |
| Dec 16, 2025 | 1.73 | 1.75 | 1.67 | 1.71 | 1.71 | -2.84% | 49,908 |
| Dec 15, 2025 | 1.75 | 1.79 | 1.65 | 1.76 | 1.76 | 0.57% | 58,002 |
| Dec 12, 2025 | 1.78 | 1.89 | 1.73 | 1.75 | 1.75 | -3.31% | 77,584 |
| Dec 11, 2025 | 1.85 | 1.86 | 1.75 | 1.81 | 1.81 | -9.05% | 195,581 |
| Dec 10, 2025 | 1.70 | 2.33 | 1.70 | 1.99 | 1.99 | 12.43% | 997,347 |
| Dec 9, 2025 | 1.75 | 1.84 | 1.69 | 1.77 | 1.77 | -10.15% | 266,005 |
| Dec 8, 2025 | 1.81 | 2.03 | 1.78 | 1.97 | 1.97 | 10.06% | 1,256,810 |
| Dec 5, 2025 | 1.79 | 1.96 | 1.75 | 1.79 | 1.79 | -1.65% | 171,070 |
| Dec 4, 2025 | 1.64 | 1.96 | 1.62 | 1.82 | 1.82 | 7.69% | 361,243 |
| Dec 3, 2025 | 1.55 | 1.74 | 1.48 | 1.69 | 1.69 | 5.62% | 120,233 |
| Dec 2, 2025 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -1.84% | 192,781 |
| Dec 1, 2025 | 1.82 | 1.85 | 1.61 | 1.63 | 1.63 | -19.70% | 247,822 |
| Nov 28, 2025 | 2.10 | 2.18 | 1.88 | 2.03 | 2.03 | -1.93% | 4,251,885 |
| Nov 26, 2025 | 1.87 | 2.26 | 1.87 | 2.07 | 2.07 | 12.50% | 668,662 |
| Nov 25, 2025 | 1.77 | 1.90 | 1.77 | 1.84 | 1.84 | 5.14% | 20,788 |
| Nov 24, 2025 | 1.66 | 1.76 | 1.63 | 1.75 | 1.75 | 6.06% | 25,084 |
| Nov 21, 2025 | 1.66 | 1.70 | 1.61 | 1.65 | 1.65 | -0.60% | 36,301 |
| Nov 20, 2025 | 1.80 | 1.84 | 1.66 | 1.66 | 1.66 | -4.60% | 43,412 |
| Nov 19, 2025 | 2.09 | 2.12 | 1.70 | 1.74 | 1.74 | -16.75% | 113,846 |
| Nov 18, 2025 | 2.16 | 2.18 | 2.09 | 2.09 | 2.09 | -4.65% | 25,299 |
| Nov 17, 2025 | 2.19 | 2.26 | 2.17 | 2.19 | 2.19 | -1.70% | 16,099 |
| Nov 14, 2025 | 2.12 | 2.30 | 2.12 | 2.23 | 2.23 | -3.46% | 19,058 |
| Nov 13, 2025 | 2.36 | 2.42 | 2.30 | 2.31 | 2.31 | -7.23% | 50,192 |
| Nov 12, 2025 | 2.66 | 2.66 | 2.44 | 2.49 | 2.49 | -6.39% | 52,224 |
| Nov 11, 2025 | 2.69 | 2.84 | 2.52 | 2.66 | 2.66 | 0.38% | 93,220 |
| Nov 10, 2025 | 2.51 | 2.74 | 2.47 | 2.65 | 2.65 | 5.58% | 41,720 |
| Nov 7, 2025 | 2.42 | 2.57 | 2.30 | 2.51 | 2.51 | 2.03% | 77,626 |
| Nov 6, 2025 | 2.46 | 2.50 | 2.31 | 2.46 | 2.46 | - | 48,814 |
| Nov 5, 2025 | 2.47 | 2.51 | 2.40 | 2.46 | 2.46 | 0.82% | 28,494 |
| Nov 4, 2025 | 2.44 | 2.60 | 2.38 | 2.44 | 2.44 | -2.40% | 44,507 |
| Nov 3, 2025 | 2.78 | 2.78 | 2.39 | 2.50 | 2.50 | -11.97% | 89,370 |
| Oct 31, 2025 | 2.89 | 2.96 | 2.79 | 2.84 | 2.84 | -3.73% | 34,587 |
| Oct 30, 2025 | 2.89 | 2.98 | 2.80 | 2.95 | 2.95 | 1.72% | 36,554 |
| Oct 29, 2025 | 3.08 | 3.08 | 2.78 | 2.90 | 2.90 | -5.84% | 78,601 |
| Oct 28, 2025 | 3.08 | 3.22 | 3.07 | 3.08 | 3.08 | 0.33% | 89,596 |
| Oct 27, 2025 | 3.06 | 3.11 | 2.87 | 3.07 | 3.07 | 1.99% | 90,779 |
| Oct 24, 2025 | 3.00 | 3.25 | 3.00 | 3.01 | 3.01 | -2.90% | 80,000 |
| Oct 23, 2025 | 2.85 | 3.20 | 2.72 | 3.10 | 3.10 | 6.53% | 98,560 |
| Oct 22, 2025 | 3.01 | 3.21 | 2.80 | 2.91 | 2.91 | -5.52% | 172,444 |
| Oct 21, 2025 | 3.18 | 3.23 | 3.00 | 3.08 | 3.08 | -6.38% | 105,382 |
| Oct 20, 2025 | 3.55 | 3.57 | 3.17 | 3.29 | 3.29 | -7.06% | 169,053 |
| Oct 17, 2025 | 3.68 | 3.75 | 3.46 | 3.54 | 3.54 | -3.54% | 191,137 |
| Oct 16, 2025 | 4.07 | 4.50 | 3.41 | 3.67 | 3.67 | -12.20% | 604,843 |
| Oct 15, 2025 | 3.76 | 4.31 | 3.67 | 4.18 | 4.18 | 10.29% | 328,904 |
| Oct 14, 2025 | 4.05 | 4.18 | 3.56 | 3.79 | 3.79 | -6.65% | 128,585 |
| Oct 13, 2025 | 3.92 | 4.36 | 3.40 | 4.06 | 4.06 | 3.49% | 224,378 |