CDT Environmental Technology Investment Holdings Limited ordinary shares (CDTG) NASDAQ

1.02

-0.02(-1.92%)

Updated at September 10 10:05AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	0.56	1.04	1.04	2.13	0.55	62.65M
September 08, 2025	0.55	0.55	0.55	0.57	0.54	97,836
September 05, 2025	0.57	0.56	0.56	0.6	0.54	158,200
September 04, 2025	0.58	0.61	0.61	0.61	0.55	775,200
September 03, 2025	0.57	0.58	0.58	0.58	0.56	20,860
September 02, 2025	0.59	0.58	0.58	0.63	0.58	20,932
August 29, 2025	0.59	0.59	0.59	0.63	0.59	6,129
August 28, 2025	0.6	0.59	0.59	0.61	0.57	25,996
August 27, 2025	0.59	0.61	0.61	0.64	0.56	5,800
August 26, 2025	0.6	0.59	0.59	0.62	0.58	48,744
August 25, 2025	0.61	0.6	0.6	0.65	0.6	4,737
August 22, 2025	0.62	0.61	0.61	0.65	0.6	15,757
August 21, 2025	0.57	0.61	0.61	0.64	0.56	21,210
August 20, 2025	0.58	0.57	0.57	0.6	0.57	43,100
August 19, 2025	0.6	0.62	0.62	0.64	0.58	19,549
August 18, 2025	0.6	0.6	0.6	0.62	0.58	35,327
August 15, 2025	0.6	0.6	0.6	0.64	0.58	66,800
August 14, 2025	0.65	0.63	0.63	0.65	0.62	43,017
August 13, 2025	0.65	0.63	0.63	0.65	0.62	13,000
August 12, 2025	0.61	0.62	0.62	0.69	0.61	53,094
August 11, 2025	0.63	0.64	0.64	0.7	0.62	31,700
August 08, 2025	0.6	0.61	0.61	0.67	0.58	107,802
August 07, 2025	0.6	0.65	0.65	0.68	0.6	97,042
August 06, 2025	0.69	0.63	0.63	0.7	0.62	122,800
August 05, 2025	0.71	0.69	0.69	0.74	0.68	26,200
August 04, 2025	0.65	0.72	0.72	0.73	0.65	28,100
August 01, 2025	0.7	0.68	0.68	0.72	0.67	87,600
July 31, 2025	0.73	0.74	0.74	0.76	0.72	42,368
July 30, 2025	0.76	0.76	0.76	0.77	0.72	26,739
July 29, 2025	0.86	0.76	0.76	0.9	0.74	116,843
July 28, 2025	0.91	0.86	0.86	0.91	0.83	171,928
July 25, 2025	0.85	0.9	0.9	0.94	0.8	309,126
July 24, 2025	0.77	0.82	0.82	0.85	0.74	439,139
July 23, 2025	0.72	0.78	0.78	0.79	0.72	93,400
July 22, 2025	0.76	0.76	0.76	0.77	0.73	28,100
July 21, 2025	0.73	0.75	0.75	0.78	0.73	89,838
July 18, 2025	0.73	0.73	0.73	0.76	0.7	205,233
July 17, 2025	0.69	0.7	0.7	0.85	0.69	602,500
July 16, 2025	0.7	0.69	0.69	0.73	0.68	55,400
July 15, 2025	0.67	0.71	0.71	0.73	0.67	34,400
July 14, 2025	0.69	0.7	0.7	0.72	0.68	42,234
July 11, 2025	0.71	0.69	0.69	0.72	0.66	97,000
July 10, 2025	0.73	0.73	0.73	0.76	0.7	27,500
July 09, 2025	0.69	0.73	0.73	0.76	0.69	58,804
July 08, 2025	0.66	0.71	0.71	0.71	0.63	119,500
July 07, 2025	0.7	0.66	0.66	0.71	0.61	123,647
July 03, 2025	0.71	0.69	0.69	0.71	0.67	32,300
July 02, 2025	0.7	0.69	0.69	0.73	0.68	108,300
July 01, 2025	0.77	0.73	0.73	0.77	0.7	47,400
June 30, 2025	0.72	0.7	0.7	0.75	0.7	50,925
June 27, 2025	0.74	0.74	0.74	0.78	0.71	239,400
June 26, 2025	0.72	0.75	0.75	0.75	0.7	28,700
June 25, 2025	0.71	0.72	0.72	0.75	0.71	79,720
June 24, 2025	0.79	0.75	0.75	0.91	0.71	582,000
June 23, 2025	0.78	0.82	0.82	0.83	0.71	155,931
June 20, 2025	0.94	0.84	0.84	0.96	0.82	293,243
June 18, 2025	1	0.98	0.98	1.03	0.87	612,113
June 17, 2025	1.12	1.05	1.05	1.14	1	571,211
June 16, 2025	1.39	1.37	1.37	1.7	1.31	2.5M
June 13, 2025	0.9	1.4	1.4	1.65	0.82	7.36M