CDT Equity Inc. (CDT) NASDAQ
3.95
-1.15(-22.55%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.95
-1.15(-22.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.12 | 3.95 | 3.95 | 4.59 | 3.83 | 147,416 |
| April 01, 2026 | 5.03 | 5.1 | 5.1 | 5.12 | 4.4 | 619,972 |
| March 31, 2026 | 6.72 | 5.09 | 5.09 | 6.73 | 4.96 | 262,893 |
| March 30, 2026 | 7.61 | 9.35 | 9.35 | 9.52 | 7.5 | 699,487 |
| March 27, 2026 | 8.55 | 7.85 | 0 | 11 | 7.45 | 106,834 |
| March 26, 2026 | 10.85 | 9.82 | 0 | 10.85 | 9.82 | 81,870 |
| March 25, 2026 | 10.26 | 10.86 | 0 | 11.46 | 9.25 | 291,805 |
| March 24, 2026 | 12.4 | 12.35 | 0 | 12.99 | 12.11 | 64,908 |
| March 23, 2026 | 12 | 12.15 | 0 | 12.48 | 11.5 | 50,161 |
| March 20, 2026 | 11.67 | 12.17 | 0 | 12.17 | 11.08 | 90,309 |
| March 19, 2026 | 12.79 | 12.05 | 0 | 12.79 | 11.25 | 72,858 |
| March 18, 2026 | 12.25 | 12.7 | 0 | 12.7 | 11.95 | 40,584 |
| March 17, 2026 | 11.5 | 12.24 | 0 | 12.5 | 11.14 | 100,006 |
| March 16, 2026 | 12.75 | 11.41 | 0 | 12.75 | 11.05 | 157,419 |
| March 13, 2026 | 14.5 | 11.96 | 0 | 14.75 | 11.83 | 251,116 |
| March 12, 2026 | 14.25 | 14.75 | 0 | 14.75 | 14.21 | 52,437 |
| March 11, 2026 | 15.55 | 14.37 | 0 | 16.11 | 13.58 | 196,111 |
| March 10, 2026 | 17.5 | 15.64 | 0 | 17.5 | 15.48 | 51,410 |
| March 09, 2026 | 16.43 | 17.12 | 0 | 17.12 | 15.75 | 48,891 |
| March 06, 2026 | 16.24 | 16.75 | 0 | 16.75 | 15.33 | 38,128 |
| March 05, 2026 | 17.35 | 16.68 | 0 | 17.5 | 15.64 | 61,956 |
| March 04, 2026 | 15.5 | 17.7 | 0 | 18.25 | 14.8 | 152,999 |
| March 03, 2026 | 15.89 | 15.5 | 0 | 15.89 | 14.5 | 115,038 |
| March 02, 2026 | 16.68 | 16.33 | 0 | 16.68 | 15.51 | 110,654 |
| February 27, 2026 | 16.13 | 17.32 | 0 | 17.48 | 15.25 | 5,856 |
| February 26, 2026 | 16.77 | 16.43 | 0 | 16.99 | 15.53 | 7,447 |
| February 25, 2026 | 16.75 | 17.25 | 0 | 17.25 | 15.75 | 9,830 |
| February 24, 2026 | 17.75 | 17.16 | 0 | 17.75 | 15.37 | 11,942 |
| February 23, 2026 | 19.95 | 17.92 | 0 | 20 | 17.88 | 14,505 |
| February 20, 2026 | 28.5 | 18.77 | 0 | 28.75 | 17.08 | 474,555 |
| February 19, 2026 | 25.98 | 23.26 | 0 | 26 | 23.26 | 3,753 |
| February 18, 2026 | 27 | 26 | 0 | 27.07 | 25.25 | 12,379 |
| February 17, 2026 | 25.75 | 27.5 | 0 | 28.63 | 25.75 | 3,907 |
| February 13, 2026 | 26.75 | 27 | 0 | 27.5 | 25.75 | 2,385 |
| February 12, 2026 | 27 | 26 | 0 | 27.5 | 24.75 | 5,342 |
| February 11, 2026 | 27.5 | 27.5 | 0 | 27.5 | 25.5 | 2,199 |
| February 10, 2026 | 28 | 28 | 0 | 28.8 | 27.5 | 2,510 |
| February 09, 2026 | 27.25 | 29 | 0 | 29.5 | 26.84 | 8,966 |
| February 06, 2026 | 25 | 28 | 0 | 28 | 24.75 | 6,666 |
| February 05, 2026 | 23.75 | 25.25 | 0 | 28.25 | 22.77 | 9,894 |
| February 04, 2026 | 29 | 26.5 | 0 | 29.75 | 26 | 25,534 |
| February 03, 2026 | 29 | 33.25 | 0 | 33.25 | 27.75 | 668,999 |
| February 02, 2026 | 27.5 | 27.75 | 0 | 28 | 26.5 | 1,339 |
| January 30, 2026 | 27.25 | 27.25 | 0 | 28.5 | 26.5 | 1,818 |
| January 29, 2026 | 29 | 27.5 | 0 | 29.25 | 27.38 | 2,533 |
| January 28, 2026 | 28.5 | 28.5 | 0 | 29.84 | 27.25 | 3,488 |
| January 27, 2026 | 30 | 27.58 | 0 | 30 | 26.75 | 5,648 |
| January 26, 2026 | 30.25 | 30.5 | 0 | 31.46 | 30 | 4,510 |
| January 23, 2026 | 32.25 | 30.25 | 0 | 33.75 | 30 | 8,965 |
| January 22, 2026 | 35.16 | 35 | 0 | 36.5 | 34 | 71,244 |
| January 21, 2026 | 37 | 36 | 0 | 37 | 34 | 6,045 |
| January 20, 2026 | 37.13 | 36.75 | 0 | 39.75 | 32.5 | 40,160 |
| January 16, 2026 | 34 | 35.5 | 0 | 35.75 | 33.5 | 100,960 |
| January 15, 2026 | 36 | 33.75 | 0 | 36 | 33.25 | 994 |
| January 14, 2026 | 34.75 | 35 | 0 | 35 | 33.88 | 1,132 |
| January 13, 2026 | 37.25 | 35 | 0 | 38.75 | 34.75 | 1,525 |
| January 12, 2026 | 38.25 | 36.75 | 0 | 38.55 | 36.5 | 1,872 |
| January 09, 2026 | 38 | 37.75 | 0 | 38.25 | 37.04 | 815 |
| January 08, 2026 | 37.5 | 38.25 | 0 | 38.63 | 36.25 | 1,401 |
| January 07, 2026 | 37 | 37 | 0 | 38.5 | 36.25 | 2,709 |