CDT Equity Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
1.790
-0.030 (-1.65%)
At close: Dec 5, 2025, 4:00 PM EST
1.829
+0.039 (2.18%)
After-hours: Dec 5, 2025, 7:59 PM EST
CDT Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.79 | 1.96 | 1.75 | 1.79 | 1.79 | -1.65% | 167,058 |
| 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% | 119,015 |
| Dec 2, 2025 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -1.84% | 192,264 |
| Dec 1, 2025 | 1.82 | 1.85 | 1.61 | 1.63 | 1.63 | -19.70% | 236,332 |
| Nov 28, 2025 | 2.10 | 2.18 | 1.88 | 2.03 | 2.03 | -1.93% | 4,213,676 |
| Nov 26, 2025 | 1.87 | 2.26 | 1.87 | 2.07 | 2.07 | 12.50% | 250,961 |
| Nov 25, 2025 | 1.77 | 1.90 | 1.77 | 1.84 | 1.84 | 5.14% | 20,540 |
| Nov 24, 2025 | 1.66 | 1.76 | 1.63 | 1.75 | 1.75 | 6.06% | 24,399 |
| Nov 21, 2025 | 1.66 | 1.70 | 1.61 | 1.65 | 1.65 | -0.60% | 35,598 |
| Nov 20, 2025 | 1.80 | 1.84 | 1.66 | 1.66 | 1.66 | -4.60% | 42,394 |
| 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 |
| Oct 10, 2025 | 4.26 | 4.54 | 3.92 | 3.92 | 3.92 | -24.44% | 481,425 |
| Oct 9, 2025 | 5.11 | 5.35 | 4.91 | 5.19 | 5.19 | -11.91% | 6,946,578 |
| Oct 8, 2025 | 5.82 | 6.00 | 5.64 | 5.89 | 5.89 | -4.16% | 567,861 |
| Oct 7, 2025 | 6.14 | 6.31 | 5.81 | 6.15 | 6.15 | -7.35% | 1,718,155 |
| Oct 6, 2025 | 5.28 | 7.11 | 5.28 | 6.64 | 6.64 | 22.88% | 967,426 |
| Oct 3, 2025 | 5.28 | 5.41 | 5.23 | 5.40 | 5.40 | -0.61% | 59,428 |
| Oct 2, 2025 | 5.36 | 5.44 | 5.30 | 5.44 | 5.44 | -2.11% | 39,047 |
| Oct 1, 2025 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | 2.04% | 30,598 |
| Sep 30, 2025 | 5.43 | 5.46 | 5.20 | 5.44 | 5.44 | -1.22% | 44,290 |
| Sep 29, 2025 | 5.54 | 5.67 | 5.36 | 5.51 | 5.51 | -0.65% | 59,581 |
| Sep 26, 2025 | 5.52 | 5.60 | 5.44 | 5.54 | 5.54 | -1.39% | 57,975 |
| Sep 25, 2025 | 5.44 | 5.83 | 5.44 | 5.62 | 5.62 | -0.32% | 66,659 |
| Sep 24, 2025 | 6.06 | 6.06 | 5.51 | 5.64 | 5.64 | -6.87% | 79,863 |
| Sep 23, 2025 | 5.92 | 6.60 | 5.90 | 6.06 | 6.06 | 0.56% | 99,075 |
| Sep 22, 2025 | 5.76 | 6.31 | 5.68 | 6.02 | 6.02 | 4.39% | 249,745 |
| Sep 19, 2025 | 5.36 | 6.01 | 5.25 | 5.77 | 5.77 | 5.08% | 206,736 |
| Sep 18, 2025 | 6.16 | 6.24 | 5.14 | 5.49 | 5.49 | -23.65% | 782,711 |
| Sep 17, 2025 | 8.00 | 9.44 | 6.48 | 7.19 | 7.19 | 40.09% | 24,451,640 |
| Sep 16, 2025 | 5.28 | 5.28 | 4.94 | 5.13 | 5.13 | -4.82% | 63,722 |
| Sep 15, 2025 | 4.80 | 5.43 | 4.80 | 5.39 | 5.39 | 12.35% | 159,057 |
| Sep 12, 2025 | 4.81 | 4.94 | 4.75 | 4.80 | 4.80 | - | 138,861 |
| Sep 11, 2025 | 4.73 | 4.94 | 4.68 | 4.80 | 4.80 | -1.48% | 163,986 |
| Sep 10, 2025 | 5.25 | 5.32 | 4.58 | 4.87 | 4.87 | -2.60% | 938,265 |
| Sep 9, 2025 | 5.68 | 5.73 | 4.80 | 5.00 | 5.00 | -21.56% | 479,011 |
| Sep 8, 2025 | 7.15 | 7.41 | 6.24 | 6.38 | 6.38 | -32.45% | 3,673,970 |
| Sep 5, 2025 | 9.60 | 9.76 | 9.28 | 9.44 | 9.44 | -0.84% | 12,269 |
| Sep 4, 2025 | 9.68 | 9.92 | 9.40 | 9.52 | 9.52 | -0.83% | 20,819 |
| Sep 3, 2025 | 10.72 | 10.88 | 9.56 | 9.60 | 9.60 | -9.77% | 38,410 |
| Sep 2, 2025 | 10.70 | 10.87 | 10.30 | 10.64 | 10.64 | - | 8,728 |
| Aug 29, 2025 | 10.80 | 10.96 | 10.31 | 10.64 | 10.64 | -1.48% | 18,888 |
| Aug 28, 2025 | 11.68 | 11.71 | 10.72 | 10.80 | 10.80 | -5.59% | 16,005 |
| Aug 27, 2025 | 12.00 | 12.43 | 11.20 | 11.44 | 11.44 | -7.74% | 22,236 |
| Aug 26, 2025 | 12.48 | 12.80 | 12.00 | 12.40 | 12.40 | -10.42% | 137,914 |
| Aug 25, 2025 | 13.44 | 13.84 | 13.21 | 13.84 | 13.84 | 2.99% | 3,419 |
| Aug 22, 2025 | 12.16 | 13.44 | 12.16 | 13.44 | 13.44 | 9.09% | 9,170 |
| Aug 21, 2025 | 12.40 | 12.40 | 12.12 | 12.32 | 12.32 | -0.65% | 3,424 |
| Aug 20, 2025 | 12.16 | 12.72 | 11.76 | 12.40 | 12.40 | 1.97% | 9,014 |
| Aug 19, 2025 | 12.16 | 12.87 | 11.84 | 12.16 | 12.16 | -3.18% | 11,864 |
| Aug 18, 2025 | 13.28 | 13.28 | 12.00 | 12.56 | 12.56 | -4.27% | 15,685 |
| Aug 15, 2025 | 13.44 | 13.52 | 12.88 | 13.12 | 13.12 | -1.80% | 8,528 |
| Aug 14, 2025 | 14.32 | 14.40 | 13.12 | 13.36 | 13.36 | -8.24% | 19,681 |
| Aug 13, 2025 | 13.60 | 14.80 | 13.36 | 14.56 | 14.56 | 4.60% | 10,806 |
| Aug 12, 2025 | 13.84 | 14.32 | 13.28 | 13.92 | 13.92 | 1.75% | 14,055 |
| Aug 11, 2025 | 14.56 | 14.72 | 13.60 | 13.68 | 13.68 | -7.57% | 13,068 |
| Aug 8, 2025 | 14.96 | 15.20 | 14.72 | 14.80 | 14.80 | -1.07% | 6,672 |
| Aug 7, 2025 | 14.80 | 15.04 | 14.72 | 14.96 | 14.96 | 0.54% | 3,941 |
| Aug 6, 2025 | 15.20 | 15.20 | 14.64 | 14.88 | 14.88 | -1.59% | 8,476 |
| Aug 5, 2025 | 14.80 | 15.12 | 14.64 | 15.12 | 15.12 | 0.53% | 6,413 |
| Aug 4, 2025 | 14.88 | 15.20 | 14.56 | 15.04 | 15.04 | 4.44% | 8,437 |
| Aug 1, 2025 | 14.48 | 14.64 | 13.60 | 14.40 | 14.40 | 1.12% | 12,147 |
| Jul 31, 2025 | 14.16 | 14.32 | 13.60 | 14.24 | 14.24 | 0.56% | 12,849 |
| Jul 30, 2025 | 15.04 | 15.18 | 14.00 | 14.16 | 14.16 | -5.85% | 12,037 |
| Jul 29, 2025 | 15.44 | 15.76 | 14.80 | 15.04 | 15.04 | -2.59% | 8,921 |
| Jul 28, 2025 | 16.08 | 16.80 | 15.12 | 15.44 | 15.44 | -3.50% | 14,410 |
| Jul 25, 2025 | 16.80 | 17.07 | 16.00 | 16.00 | 16.00 | -4.76% | 14,390 |
| Jul 24, 2025 | 17.20 | 18.00 | 16.64 | 16.80 | 16.80 | -3.23% | 11,300 |
| Jul 23, 2025 | 17.60 | 18.00 | 16.96 | 17.36 | 17.36 | 0.46% | 12,169 |
| Jul 22, 2025 | 17.12 | 17.44 | 16.64 | 17.28 | 17.28 | 2.86% | 15,807 |
| Jul 21, 2025 | 16.48 | 17.04 | 15.52 | 16.80 | 16.80 | -0.47% | 23,327 |
| Jul 18, 2025 | 17.60 | 18.46 | 16.40 | 16.88 | 16.88 | -5.38% | 18,531 |
| Jul 17, 2025 | 17.60 | 18.00 | 16.72 | 17.84 | 17.84 | 1.83% | 25,374 |