Skip to main content
CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
0.410
-0.035 (-7.88%)
At close: Mar 6, 2026, 4:00 PM EST
0.385
-0.025 (-6.05%)
After-hours: Mar 6, 2026, 7:55 PM EST

CDTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.370.470.300.410.41-7.88%1,250,723
Mar 5, 20260.410.450.350.450.4540.35%11,053,527
Mar 4, 20260.270.390.220.320.3232.33%10,967,498
Mar 3, 20260.230.260.230.240.243.59%76,624
Mar 2, 20260.230.240.230.230.23-3.58%26,906
Feb 27, 20260.220.250.220.240.248.16%22,831
Feb 26, 20260.210.230.210.220.22-4.35%9,760
Feb 25, 20260.240.240.230.230.230.30%47,215
Feb 24, 20260.230.240.230.230.230.57%11,638
Feb 23, 20260.210.240.210.230.23-2.71%70,800
Feb 20, 20260.230.260.220.240.24-7.98%53,670
Feb 19, 20260.250.260.240.260.2615.51%82,379
Feb 18, 20260.230.240.210.220.22-6.95%138,776
Feb 17, 20260.250.280.200.240.24-13.19%263,651
Feb 13, 20260.300.440.230.280.28-4.51%3,975,194
Feb 12, 20260.310.310.260.290.29-7.00%43,078
Feb 11, 20260.320.320.290.310.31-0.19%28,480
Feb 10, 20260.320.320.290.310.313.50%3,256
Feb 9, 20260.330.330.300.300.30-3.22%14,696
Feb 6, 20260.300.330.300.310.315.66%9,868
Feb 5, 20260.290.320.290.290.29-16.83%26,286
Feb 4, 20260.350.350.320.350.350.57%5,384
Feb 3, 20260.380.380.330.350.35-2.07%8,014
Feb 2, 20260.360.380.330.360.36-6.94%29,714
Jan 30, 20260.310.390.310.390.3913.57%62,112
Jan 29, 20260.360.360.320.340.34-0.29%23,350
Jan 28, 20260.360.360.330.340.34-4.84%8,754
Jan 27, 20260.360.360.310.360.366.98%40,018
Jan 26, 20260.350.390.310.330.33-9.63%50,776
Jan 23, 20260.400.400.350.370.37-6.41%30,898
Jan 22, 20260.360.400.360.390.396.73%30,067
Jan 21, 20260.360.380.320.370.37-3.92%23,091
Jan 20, 20260.410.410.350.390.39-5.80%50,630
Jan 16, 20260.410.410.360.410.418.29%18,246
Jan 15, 20260.380.430.380.380.38-4.74%6,340
Jan 14, 20260.390.430.390.400.400.46%22,224
Jan 13, 20260.370.400.350.390.39-3.62%30,329
Jan 12, 20260.380.440.350.410.415.49%97,161
Jan 9, 20260.340.390.340.390.3913.95%31,371
Jan 8, 20260.330.360.330.340.34-1.59%16,843
Jan 7, 20260.370.370.340.350.35-2.84%20,495
Jan 6, 20260.380.380.340.360.36-4.02%16,456
Jan 5, 20260.330.500.310.370.3713.56%574,058
Jan 2, 20260.360.370.330.330.33-6.39%6,379
Dec 31, 20250.330.350.310.350.35-0.29%11,493
Dec 30, 20250.330.350.320.350.35-29,900
Dec 29, 20250.340.390.340.350.35-48,237
Dec 26, 20250.350.370.320.350.35-5.61%11,803
Dec 24, 20250.360.370.360.370.375.94%1,517
Dec 23, 20250.420.450.300.350.35-16.79%72,075
Dec 22, 20250.380.440.380.420.42-4.19%4,695
Dec 19, 20250.460.460.410.440.444.03%7,934
Dec 18, 20250.420.470.400.420.425.50%52,230
Dec 17, 20250.410.420.400.400.40-1.77%6,529
Dec 16, 20250.430.430.400.410.41-0.68%9,749
Dec 15, 20250.410.430.410.410.41-4.65%15,987
Dec 11, 20250.430.440.420.430.430.82%25,453
Dec 10, 20250.430.450.420.430.431.55%19,720
Dec 9, 20250.420.450.420.420.42-0.87%6,286
Dec 8, 20250.400.420.400.420.42-0.02%4,657
Dec 5, 20250.440.440.410.420.42-4.29%10,742
Dec 4, 20250.350.450.350.440.44-0.65%13,196
Dec 3, 20250.450.450.440.450.45-0.96%22,598
Dec 2, 20250.470.470.430.450.45-5.46%22,868
Dec 1, 20250.390.480.390.480.4822.02%127,511
Nov 28, 20250.420.430.390.390.39-1.69%19,147
Nov 26, 20250.380.420.380.400.403.15%52,693
Nov 25, 20250.370.380.370.380.381.26%8,383
Nov 24, 20250.370.380.350.380.38-4.95%42,654
Nov 21, 20250.410.410.320.400.40-4.81%250,302
Nov 20, 20250.350.440.340.420.426.30%895,612
Nov 19, 20250.480.480.380.400.39-15.96%12,748
Nov 18, 20250.350.470.350.470.4711.53%108,815
Nov 17, 20250.400.420.350.420.42-2.00%86,525
Nov 14, 20250.470.490.250.430.43-12.65%340,521
Nov 13, 20250.590.590.490.490.49-17.43%35,329
Nov 12, 20250.600.610.560.600.60-2.26%14,744
Nov 11, 20250.590.650.500.610.61-1.36%104,356
Nov 10, 20250.630.630.560.620.62-4.42%72,162
Nov 7, 20250.510.650.470.650.6529.14%103,615
Nov 6, 20250.520.520.500.500.500.18%17,513
Nov 5, 20250.580.580.450.500.50-21.74%180,413
Nov 4, 20250.580.640.580.640.646.68%39,797
Nov 3, 20250.620.620.580.600.60-0.18%44,373
Oct 31, 20250.600.610.600.600.600.77%12,017
Oct 30, 20250.620.640.600.600.60-3.94%56,456
Oct 29, 20250.620.630.610.620.622.45%13,026
Oct 28, 20250.620.620.580.610.61-4.41%49,222
Oct 27, 20250.680.680.610.630.635.45%66,096
Oct 24, 20250.680.680.580.600.60-16.63%69,975
Oct 23, 20250.630.720.610.720.7219.76%51,669
Oct 22, 20250.630.630.600.600.60-8.21%20,476
Oct 21, 20250.710.710.660.660.66-2.24%9,477
Oct 20, 20250.680.690.660.670.671.53%13,510
Oct 17, 20250.640.660.640.660.664.70%12,715
Oct 16, 20250.630.650.630.630.635.05%39,267
Oct 15, 20250.630.650.600.600.60-4.76%53,621
Oct 14, 20250.620.650.620.630.633.79%48,016
Oct 13, 20250.630.690.600.610.61-4.27%182,063
Oct 10, 20250.670.700.630.630.63-9.43%24,784