Skip to main content
CDT Environmental Technology Investment Holdings Limited (CDTG)
NASDAQ: CDTG · Real-Time Price · USD
0.309
-0.026 (-7.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed

CDTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.320.340.300.310.31-7.79%7,951
Apr 27, 20260.360.380.310.340.34-0.89%21,437
Apr 24, 20260.350.380.330.340.34-0.56%23,282
Apr 23, 20260.350.350.330.340.34-6.41%15,640
Apr 22, 20260.390.400.350.360.36-6.89%113,535
Apr 21, 20260.350.400.350.390.395.46%60,823
Apr 20, 20260.360.400.360.370.372.75%5,928
Apr 17, 20260.350.360.350.360.362.83%11,059
Apr 16, 20260.370.380.340.350.35-6.46%32,448
Apr 15, 20260.370.440.370.370.374.00%118,631
Apr 14, 20260.410.410.340.360.36-9.37%51,321
Apr 13, 20260.390.440.370.400.40-0.70%100,238
Apr 10, 20260.350.460.340.400.4017.99%809,005
Apr 9, 20260.330.340.310.340.344.02%50,328
Apr 8, 20260.320.330.300.330.33-3.64%11,211
Apr 7, 20260.330.340.320.340.345.36%9,136
Apr 6, 20260.330.330.310.320.322.33%16,447
Apr 2, 20260.320.330.310.310.31-5.68%5,028
Apr 1, 20260.280.340.280.330.3310.87%21,272
Mar 31, 20260.280.300.280.300.30-6.25%36,462
Mar 30, 20260.330.340.300.320.32-6.98%33,937
Mar 27, 20260.350.350.300.340.342.53%40,785
Mar 26, 20260.370.380.290.340.34-24.10%706,388
Mar 25, 20260.460.480.400.440.440.23%119,130
Mar 24, 20260.350.460.340.440.4419.51%194,072
Mar 23, 20260.350.370.330.370.37-4.16%101,429
Mar 20, 20260.360.390.350.390.392.72%34,415
Mar 19, 20260.360.370.360.370.37-0.05%17,287
Mar 18, 20260.390.420.360.380.38-3.30%28,398
Mar 17, 20260.350.420.350.390.39-1.62%36,120
Mar 16, 20260.400.400.360.390.39-2.11%58,800
Mar 13, 20260.400.410.390.400.401.49%30,103
Mar 12, 20260.330.410.330.400.404.42%70,073
Mar 11, 20260.320.400.320.380.386.98%76,123
Mar 10, 20260.350.370.340.360.36-11.20%66,358
Mar 9, 20260.340.430.330.400.40-2.46%190,310
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