CDT Equity Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
0.636
-0.077 (-10.81%)
At close: Jun 26, 2026, 4:00 PM EDT
0.610
-0.026 (-4.04%)
After-hours: Jun 26, 2026, 7:48 PM EDT
CDT Equity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.67 | 0.69 | 0.57 | 0.64 | 0.64 | -10.81% | 1,724,303 |
| Jun 25, 2026 | 1.00 | 1.00 | 0.69 | 0.71 | 0.71 | -34.58% | 1,688,940 |
| Jun 24, 2026 | 1.08 | 1.25 | 1.05 | 1.09 | 1.09 | -5.22% | 2,470,561 |
| Jun 23, 2026 | 1.55 | 1.60 | 1.11 | 1.15 | 1.15 | -23.33% | 6,748,310 |
| Jun 22, 2026 | 1.42 | 1.91 | 1.27 | 1.50 | 1.50 | 47.06% | 112,977,595 |
| Jun 18, 2026 | 1.34 | 1.80 | 0.87 | 1.02 | 1.02 | 47.19% | 249,471,140 |
| Jun 17, 2026 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -3.46% | 44,139 |
| Jun 16, 2026 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | 1.10% | 71,788 |
| Jun 15, 2026 | 0.76 | 0.76 | 0.70 | 0.71 | 0.71 | 2.01% | 83,396 |
| Jun 12, 2026 | 0.72 | 0.75 | 0.67 | 0.70 | 0.70 | -3.00% | 152,841 |
| Jun 11, 2026 | 0.70 | 0.76 | 0.70 | 0.72 | 0.72 | -0.39% | 158,656 |
| Jun 10, 2026 | 0.75 | 0.77 | 0.70 | 0.72 | 0.72 | -2.92% | 114,938 |
| Jun 9, 2026 | 0.74 | 0.79 | 0.73 | 0.74 | 0.74 | -4.26% | 207,165 |
| Jun 8, 2026 | 0.74 | 0.82 | 0.69 | 0.78 | 0.78 | 5.30% | 301,645 |
| Jun 5, 2026 | 0.81 | 0.81 | 0.71 | 0.74 | 0.74 | -13.41% | 322,161 |
| Jun 4, 2026 | 0.77 | 0.87 | 0.74 | 0.85 | 0.85 | 5.59% | 405,395 |
| Jun 3, 2026 | 0.80 | 0.82 | 0.77 | 0.81 | 0.81 | -5.01% | 309,577 |
| Jun 2, 2026 | 0.85 | 0.90 | 0.81 | 0.85 | 0.85 | -5.31% | 473,333 |
| Jun 1, 2026 | 0.90 | 0.97 | 0.85 | 0.90 | 0.90 | -13.94% | 1,612,467 |
| May 29, 2026 | 1.10 | 2.89 | 0.93 | 1.04 | 1.04 | 9.46% | 46,121,143 |
| May 28, 2026 | 0.99 | 1.02 | 0.93 | 0.95 | 0.95 | -13.63% | 266,048 |
| May 27, 2026 | 0.97 | 1.20 | 0.90 | 1.10 | 1.10 | 24.39% | 1,464,003 |
| May 26, 2026 | 1.06 | 1.09 | 0.79 | 0.88 | 0.88 | -15.78% | 306,864 |
| May 22, 2026 | 1.20 | 1.28 | 0.99 | 1.05 | 1.05 | -13.93% | 341,559 |
| May 21, 2026 | 1.34 | 1.34 | 1.14 | 1.22 | 1.22 | -0.81% | 325,469 |
| May 20, 2026 | 1.29 | 1.29 | 1.20 | 1.23 | 1.23 | 2.50% | 270,975 |
| May 19, 2026 | 1.40 | 1.43 | 1.18 | 1.20 | 1.20 | -20.00% | 1,266,254 |
| May 18, 2026 | 1.73 | 1.75 | 1.50 | 1.50 | 1.50 | -13.04% | 61,864 |
| May 15, 2026 | 1.88 | 1.93 | 1.69 | 1.73 | 1.73 | -7.26% | 38,981 |
| May 14, 2026 | 2.07 | 2.13 | 1.83 | 1.86 | 1.86 | -12.26% | 62,370 |
| May 13, 2026 | 1.96 | 2.19 | 1.78 | 2.12 | 2.12 | 12.17% | 67,720 |
| May 12, 2026 | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | 2.16% | 21,416 |
| May 11, 2026 | 2.00 | 2.00 | 1.83 | 1.85 | 1.85 | -7.73% | 37,144 |
| May 8, 2026 | 2.15 | 2.15 | 1.96 | 2.01 | 2.01 | -3.61% | 37,472 |
| May 7, 2026 | 2.30 | 2.33 | 2.03 | 2.08 | 2.08 | -7.96% | 50,308 |
| May 6, 2026 | 2.15 | 2.27 | 2.08 | 2.26 | 2.26 | 8.65% | 42,541 |
| May 5, 2026 | 2.20 | 2.20 | 2.05 | 2.08 | 2.08 | -0.95% | 26,860 |
| May 4, 2026 | 2.21 | 2.27 | 2.08 | 2.10 | 2.10 | -7.08% | 42,955 |
| May 1, 2026 | 2.30 | 2.38 | 2.20 | 2.26 | 2.26 | -2.80% | 24,919 |
| Apr 30, 2026 | 2.27 | 2.41 | 2.24 | 2.33 | 2.33 | 3.35% | 14,045 |
| Apr 29, 2026 | 2.40 | 2.53 | 2.21 | 2.25 | 2.25 | -8.55% | 32,742 |
| Apr 28, 2026 | 2.49 | 2.49 | 2.38 | 2.46 | 2.46 | -1.20% | 18,036 |
| Apr 27, 2026 | 2.79 | 2.83 | 2.42 | 2.49 | 2.49 | -9.45% | 43,544 |
| Apr 24, 2026 | 2.93 | 2.96 | 2.74 | 2.75 | 2.75 | -7.09% | 47,607 |
| Apr 23, 2026 | 3.17 | 3.21 | 2.96 | 2.96 | 2.96 | -5.43% | 37,299 |
| Apr 22, 2026 | 3.27 | 3.31 | 3.03 | 3.13 | 3.13 | -5.44% | 56,861 |
| Apr 21, 2026 | 3.31 | 3.50 | 3.27 | 3.31 | 3.31 | -1.34% | 29,225 |
| Apr 20, 2026 | 3.41 | 3.51 | 3.20 | 3.36 | 3.36 | -3.03% | 48,484 |
| Apr 17, 2026 | 3.50 | 3.55 | 3.19 | 3.46 | 3.46 | -1.98% | 90,956 |
| Apr 16, 2026 | 4.04 | 4.60 | 2.60 | 3.53 | 3.53 | -24.41% | 748,270 |
| Apr 15, 2026 | 4.90 | 4.94 | 4.67 | 4.67 | 4.67 | -2.10% | 18,618 |
| 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% | 92,096 |
| Apr 10, 2026 | 5.94 | 5.94 | 3.72 | 4.08 | 4.08 | -30.73% | 146,737 |
| Apr 9, 2026 | 5.01 | 6.22 | 4.78 | 5.89 | 5.89 | 15.04% | 108,355 |
| Apr 8, 2026 | 4.49 | 5.41 | 4.20 | 5.12 | 5.12 | 21.33% | 123,726 |
| Apr 7, 2026 | 4.21 | 4.49 | 3.98 | 4.22 | 4.22 | 6.84% | 82,276 |
| Apr 6, 2026 | 3.94 | 4.15 | 3.64 | 3.95 | 3.95 | - | 50,265 |
| Apr 2, 2026 | 4.12 | 4.59 | 3.83 | 3.95 | 3.95 | -22.55% | 161,805 |
| Apr 1, 2026 | 5.03 | 5.12 | 4.40 | 5.10 | 5.10 | - | 746,305 |
| Mar 31, 2026 | 6.72 | 6.73 | 4.96 | 5.10 | 5.10 | -45.45% | 308,792 |
| 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 | -0.14% | 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 | -19.29% | 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 |