CDT Equity Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
2.420
-0.040 (-1.63%)
Apr 29, 2026, 10:01 AM EDT - Market open
CDT Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.49 | 2.49 | 2.38 | 2.46 | 2.46 | -1.20% | 18,035 |
| Apr 27, 2026 | 2.79 | 2.83 | 2.42 | 2.49 | 2.49 | -9.45% | 42,980 |
| Apr 24, 2026 | 2.93 | 2.96 | 2.74 | 2.75 | 2.75 | -7.09% | 46,926 |
| Apr 23, 2026 | 3.17 | 3.21 | 2.96 | 2.96 | 2.96 | -5.43% | 37,175 |
| Apr 22, 2026 | 3.27 | 3.31 | 3.03 | 3.13 | 3.13 | -5.44% | 56,655 |
| Apr 21, 2026 | 3.31 | 3.50 | 3.27 | 3.31 | 3.31 | -1.34% | 28,417 |
| Apr 20, 2026 | 3.41 | 3.51 | 3.20 | 3.36 | 3.36 | -3.03% | 47,495 |
| Apr 17, 2026 | 3.50 | 3.55 | 3.19 | 3.46 | 3.46 | -1.98% | 90,553 |
| Apr 16, 2026 | 4.04 | 4.60 | 2.60 | 3.53 | 3.53 | -24.41% | 739,106 |
| Apr 15, 2026 | 4.90 | 4.94 | 4.67 | 4.67 | 4.67 | -2.10% | 18,313 |
| Apr 14, 2026 | 5.02 | 5.24 | 4.71 | 4.77 | 4.77 | -4.22% | 28,945 |
| Apr 13, 2026 | 4.12 | 5.05 | 4.02 | 4.98 | 4.98 | 22.06% | 87,829 |
| Apr 10, 2026 | 5.94 | 5.94 | 3.72 | 4.08 | 4.08 | -30.73% | 141,797 |
| Apr 9, 2026 | 5.01 | 6.22 | 4.78 | 5.89 | 5.89 | 15.04% | 107,937 |
| Apr 8, 2026 | 4.49 | 5.41 | 4.20 | 5.12 | 5.12 | 21.33% | 121,343 |
| Apr 7, 2026 | 4.21 | 4.49 | 3.98 | 4.22 | 4.22 | 6.84% | 81,860 |
| Apr 6, 2026 | 3.94 | 4.15 | 3.64 | 3.95 | 3.95 | - | 47,556 |
| Apr 2, 2026 | 4.12 | 4.59 | 3.83 | 3.95 | 3.95 | -22.55% | 148,034 |
| Apr 1, 2026 | 5.03 | 5.12 | 4.40 | 5.10 | 5.10 | - | 543,722 |
| Mar 31, 2026 | 6.72 | 6.73 | 4.96 | 5.10 | 5.10 | -45.45% | 302,487 |
| Mar 30, 2026 | 7.61 | 9.52 | 7.50 | 9.35 | 9.35 | 19.11% | 958,582 |
| Mar 27, 2026 | 8.55 | 11.00 | 7.45 | 7.85 | 7.85 | -20.06% | 106,834 |
| Mar 26, 2026 | 10.85 | 10.85 | 9.82 | 9.82 | 9.82 | -9.61% | 3,274 |
| Mar 25, 2026 | 10.26 | 11.46 | 9.25 | 10.86 | 10.86 | -12.00% | 11,672 |
| Mar 24, 2026 | 12.40 | 12.99 | 12.11 | 12.35 | 12.35 | 1.60% | 2,596 |
| Mar 23, 2026 | 12.00 | 12.48 | 11.50 | 12.15 | 12.15 | -0.15% | 2,006 |
| Mar 20, 2026 | 11.67 | 12.17 | 11.08 | 12.17 | 12.17 | 0.98% | 3,612 |
| Mar 19, 2026 | 12.79 | 12.79 | 11.25 | 12.05 | 12.05 | -5.12% | 2,914 |
| Mar 18, 2026 | 12.25 | 12.70 | 11.95 | 12.70 | 12.70 | 3.78% | 1,623 |
| Mar 17, 2026 | 11.50 | 12.50 | 11.14 | 12.24 | 12.24 | 7.30% | 4,000 |
| Mar 16, 2026 | 12.75 | 12.75 | 11.05 | 11.41 | 11.41 | -4.60% | 6,296 |
| Mar 13, 2026 | 14.50 | 14.75 | 11.83 | 11.96 | 11.96 | -18.94% | 10,044 |
| Mar 12, 2026 | 14.25 | 14.75 | 14.21 | 14.75 | 14.75 | 2.63% | 2,097 |
| Mar 11, 2026 | 15.55 | 16.11 | 13.58 | 14.37 | 14.37 | -8.11% | 7,844 |
| Mar 10, 2026 | 17.50 | 17.50 | 15.48 | 15.64 | 15.64 | -8.66% | 2,056 |
| Mar 9, 2026 | 16.43 | 17.12 | 15.75 | 17.12 | 17.12 | 2.21% | 1,955 |
| Mar 6, 2026 | 16.24 | 16.75 | 15.33 | 16.75 | 16.75 | 0.43% | 1,525 |
| Mar 5, 2026 | 17.35 | 17.50 | 15.64 | 16.68 | 16.68 | -5.80% | 2,478 |
| Mar 4, 2026 | 15.50 | 18.25 | 14.80 | 17.71 | 17.71 | 14.23% | 6,119 |
| Mar 3, 2026 | 15.89 | 15.89 | 14.50 | 15.50 | 15.50 | -5.10% | 4,601 |
| Mar 2, 2026 | 16.68 | 16.68 | 15.51 | 16.33 | 16.33 | -5.70% | 4,426 |
| Feb 27, 2026 | 16.13 | 17.48 | 15.25 | 17.32 | 17.32 | 5.40% | 6,063 |
| Feb 26, 2026 | 16.78 | 16.99 | 15.54 | 16.43 | 16.43 | -4.74% | 7,736 |
| Feb 25, 2026 | 16.75 | 17.25 | 15.75 | 17.25 | 17.25 | 0.51% | 9,842 |
| Feb 24, 2026 | 17.75 | 17.75 | 15.37 | 17.16 | 17.16 | -4.25% | 14,578 |
| Feb 23, 2026 | 19.96 | 20.00 | 17.88 | 17.93 | 17.93 | -4.50% | 14,659 |
| Feb 20, 2026 | 28.50 | 28.75 | 17.08 | 18.77 | 18.77 | -19.30% | 474,555 |
| Feb 19, 2026 | 25.98 | 26.00 | 23.26 | 23.26 | 23.26 | -10.55% | 3,753 |
| Feb 18, 2026 | 27.00 | 27.07 | 25.25 | 26.00 | 26.00 | -5.45% | 12,379 |
| Feb 17, 2026 | 25.75 | 28.63 | 25.75 | 27.50 | 27.50 | 1.85% | 3,907 |
| Feb 13, 2026 | 26.75 | 27.50 | 25.75 | 27.00 | 27.00 | 3.85% | 2,385 |
| Feb 12, 2026 | 27.00 | 27.50 | 24.75 | 26.00 | 26.00 | -5.45% | 5,342 |
| Feb 11, 2026 | 27.50 | 27.50 | 25.50 | 27.50 | 27.50 | -1.79% | 2,199 |
| Feb 10, 2026 | 28.00 | 28.80 | 27.50 | 28.00 | 28.00 | -3.45% | 2,510 |
| Feb 9, 2026 | 27.25 | 29.50 | 26.84 | 29.00 | 29.00 | 3.57% | 8,966 |
| Feb 6, 2026 | 25.00 | 28.00 | 24.75 | 28.00 | 28.00 | 10.89% | 6,666 |
| Feb 5, 2026 | 23.75 | 28.25 | 22.78 | 25.25 | 25.25 | -4.72% | 9,894 |
| Feb 4, 2026 | 29.00 | 29.75 | 26.00 | 26.50 | 26.50 | -20.30% | 25,534 |
| Feb 3, 2026 | 29.00 | 33.25 | 27.75 | 33.25 | 33.25 | 19.82% | 668,999 |
| Feb 2, 2026 | 27.50 | 28.00 | 26.50 | 27.75 | 27.75 | 1.83% | 1,339 |
| Jan 30, 2026 | 27.25 | 28.50 | 26.51 | 27.25 | 27.25 | -0.91% | 1,818 |
| Jan 29, 2026 | 29.00 | 29.25 | 27.38 | 27.50 | 27.50 | -3.51% | 2,533 |
| Jan 28, 2026 | 28.50 | 29.84 | 27.25 | 28.50 | 28.50 | 3.35% | 3,488 |
| Jan 27, 2026 | 30.00 | 30.00 | 26.75 | 27.58 | 27.58 | -9.59% | 5,648 |
| Jan 26, 2026 | 30.25 | 31.46 | 30.00 | 30.50 | 30.50 | 0.83% | 4,510 |
| Jan 23, 2026 | 32.25 | 33.75 | 30.00 | 30.25 | 30.25 | -13.57% | 8,965 |
| Jan 22, 2026 | 35.16 | 36.50 | 34.00 | 35.00 | 35.00 | -2.78% | 71,244 |
| Jan 21, 2026 | 37.00 | 37.00 | 34.00 | 36.00 | 36.00 | -2.04% | 6,045 |
| Jan 20, 2026 | 37.13 | 39.75 | 32.50 | 36.75 | 36.75 | 3.52% | 40,160 |
| Jan 16, 2026 | 34.00 | 35.75 | 33.50 | 35.50 | 35.50 | 5.19% | 100,960 |
| Jan 15, 2026 | 36.00 | 36.00 | 33.25 | 33.75 | 33.75 | -3.57% | 994 |
| Jan 14, 2026 | 34.75 | 35.00 | 33.88 | 35.00 | 35.00 | - | 1,132 |
| Jan 13, 2026 | 37.25 | 38.75 | 34.75 | 35.00 | 35.00 | -4.76% | 1,525 |
| Jan 12, 2026 | 38.25 | 38.55 | 36.50 | 36.75 | 36.75 | -2.65% | 1,872 |
| Jan 9, 2026 | 38.00 | 38.25 | 37.04 | 37.75 | 37.75 | -1.31% | 815 |
| Jan 8, 2026 | 37.50 | 38.63 | 36.25 | 38.25 | 38.25 | 3.38% | 1,401 |
| Jan 7, 2026 | 37.00 | 38.50 | 36.25 | 37.00 | 37.00 | -1.99% | 2,709 |
| Jan 6, 2026 | 35.25 | 37.75 | 34.00 | 37.75 | 37.75 | 7.86% | 2,617 |
| Jan 5, 2026 | 36.00 | 37.72 | 34.25 | 35.00 | 35.00 | -2.78% | 2,719 |
| Jan 2, 2026 | 32.25 | 36.25 | 31.00 | 36.00 | 36.00 | 12.50% | 4,788 |
| Dec 31, 2025 | 32.00 | 33.00 | 31.50 | 32.00 | 32.00 | -2.29% | 1,924 |
| Dec 30, 2025 | 34.75 | 35.00 | 32.50 | 32.75 | 32.75 | -7.75% | 2,922 |
| Dec 29, 2025 | 34.75 | 35.75 | 33.55 | 35.50 | 35.50 | -0.70% | 2,634 |
| Dec 26, 2025 | 39.00 | 39.25 | 35.63 | 35.75 | 35.75 | -10.06% | 3,315 |
| Dec 24, 2025 | 39.25 | 39.75 | 38.25 | 39.75 | 39.75 | 0.63% | 665 |
| Dec 23, 2025 | 41.75 | 41.88 | 39.00 | 39.50 | 39.50 | -5.39% | 2,588 |
| Dec 22, 2025 | 41.75 | 42.50 | 41.00 | 41.75 | 41.75 | 2.45% | 1,369 |
| Dec 19, 2025 | 42.25 | 42.75 | 40.75 | 40.75 | 40.75 | -2.98% | 2,889 |
| Dec 18, 2025 | 40.75 | 43.75 | 40.74 | 42.00 | 42.00 | 3.07% | 3,797 |
| Dec 17, 2025 | 42.75 | 43.25 | 40.25 | 40.75 | 40.75 | -4.68% | 2,596 |
| Dec 16, 2025 | 43.25 | 43.75 | 41.75 | 42.75 | 42.75 | -2.84% | 1,996 |
| Dec 15, 2025 | 43.75 | 44.75 | 41.25 | 44.00 | 44.00 | 0.57% | 2,320 |
| Dec 12, 2025 | 44.50 | 47.25 | 43.25 | 43.75 | 43.75 | -3.31% | 3,103 |
| Dec 11, 2025 | 46.25 | 46.47 | 43.75 | 45.25 | 45.25 | -9.05% | 7,823 |
| Dec 10, 2025 | 42.50 | 58.25 | 42.50 | 49.75 | 49.75 | 12.43% | 39,893 |
| Dec 9, 2025 | 43.75 | 46.00 | 42.25 | 44.25 | 44.25 | -10.15% | 10,640 |
| Dec 8, 2025 | 45.25 | 50.75 | 44.47 | 49.25 | 49.25 | 10.06% | 50,272 |
| Dec 5, 2025 | 44.75 | 49.00 | 43.75 | 44.75 | 44.75 | -1.65% | 6,842 |
| Dec 4, 2025 | 41.00 | 49.00 | 40.50 | 45.50 | 45.50 | 7.69% | 14,449 |
| Dec 3, 2025 | 38.75 | 43.50 | 37.00 | 42.25 | 42.25 | 5.63% | 4,809 |