NasdaqCM - Nasdaq Real Time Price
USD
CDT Environmental Technology Investment Holdings Limited (CDTG)
0.9375
-0.0025
(-0.27%)
At close: November 2 at 4:00:00 PM EST
0.9375
0.0000
(0.00%)
After hours: November 2 at 5:03:48 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.9200
0.9900
0.9180
0.9380
0.9380
44,800
Oct 30, 2026
0.9700
0.9800
0.8870
0.9400
0.9400
73,800
Oct 29, 2026
1.0100
1.0700
0.9300
0.9400
0.9400
105,200
Oct 28, 2026
1.0300
1.0600
0.9700
1.0200
1.0200
59,800
Oct 27, 2026
1.1500
1.1500
0.8600
1.0200
1.0200
105,700
Oct 26, 2026
1.1550
1.1700
1.1200
1.1500
1.1500
15,500
Oct 23, 2026
1.0900
1.1400
1.0800
1.1200
1.1200
19,300
Oct 22, 2026
1.0800
1.1100
1.0700
1.0700
1.0700
46,500
Oct 21, 2026
1.1600
1.1700
1.1350
1.1400
1.1400
18,700
Oct 20, 2026
1.1900
1.2400
1.1500
1.1700
1.1700
78,600
Oct 19, 2026
1.0600
1.2300
1.0600
1.2100
1.2100
210,900
Oct 16, 2026
1.0800
1.1150
1.0300
1.0300
1.0300
39,700
Oct 15, 2026
1.0400
1.0900
1.0100
1.0900
1.0900
44,900
Oct 14, 2026
1.0400
1.1200
1.0000
1.0300
1.0300
85,700
Oct 13, 2026
1.1900
1.1900
1.0100
1.1000
1.1000
199,100
Oct 12, 2026
1.2500
1.2800
1.1000
1.1300
1.1300
357,500
Oct 9, 2026
1.2400
1.3700
1.2000
1.2200
1.2200
225,900
Oct 8, 2026
1.0800
1.3800
1.0500
1.2400
1.2400
2,776,500
Oct 7, 2026
1.0900
1.1400
1.0500
1.0800
1.0800
61,800
Oct 6, 2026
1.0600
1.1400
1.0310
1.1000
1.1000
136,200
Oct 5, 2026
1.0800
1.1140
1.0100
1.0300
1.0300
51,600
Oct 2, 2026
1.2000
1.2000
1.0500
1.0700
1.0700
69,800
Oct 1, 2026
1.2200
1.2380
1.2000
1.2000
1.2000
49,400
Sep 30, 2026
1.2300
1.2600
1.2100
1.2200
1.2200
61,000
Sep 29, 2026
1.2100
1.3900
1.1800
1.2200
1.2200
429,100
Sep 28, 2026
1.2300
1.2400
1.1900
1.2000
1.2000
109,200
Sep 25, 2026
1.2200
1.3000
1.2000
1.2300
1.2300
135,600
Sep 24, 2026
1.2200
1.2800
1.2100
1.2100
1.2100
163,200
Sep 23, 2026
1.2400
1.2900
1.2000
1.2100
1.2100
193,500
Sep 22, 2026
1.2200
1.2800
1.2200
1.2400
1.2400
122,700
Sep 21, 2026
1.2200
1.2900
1.2100
1.2200
1.2200
192,600
Sep 18, 2026
1.2900
1.3100
1.2200
1.2400
1.2400
144,100
Sep 17, 2026
1.2000
1.3000
1.1970
1.2800
1.2800
179,100
Sep 16, 2026
1.2500
1.2900
1.1590
1.2000
1.2000
266,400
Sep 15, 2026
1.3400
1.4300
1.3100
1.3300
1.3300
267,100
Sep 14, 2026
1.3800
1.4000
1.3300
1.3800
1.3800
333,700
Sep 11, 2026
1.4300
1.8500
1.3500
1.4100
1.4100
4,927,800
Sep 10, 2026
1.2600
1.4500
1.2600
1.3000
1.3000
438,100
Sep 9, 2026
1.4000
1.4900
1.2800
1.4000
1.4000
1,195,700
Sep 8, 2026
1.3500
1.7100
1.3500
1.4600
1.4600
20,062,000
Sep 4, 2026
0.9140
1.6000
0.9140
1.3200
1.3200
87,123,000
Sep 3, 2026
0.9420
0.9470
0.8600
0.9000
0.9000
479,800
Sep 2, 2026
0.9770
1.0200
0.9510
0.9630
0.9630
190,400
Sep 1, 2026
1.0200
1.0400
0.9800
1.0000
1.0000
287,600
Aug 31, 2026
1.0300
1.1100
1.0100
1.0100
1.0100
609,700
Aug 28, 2026
1.1600
1.2200
1.0500
1.0700
1.0700
851,200
Aug 27, 2026
1.0900
1.2620
1.0900
1.1300
1.1300
1,628,500
Aug 26, 2026
1.1700
1.3800
1.1300
1.1500
1.1500
32,111,700
Aug 25, 2026
1.0600
1.0790
0.9320
0.9800
0.9800
3,914,500
Aug 24, 2026
1.2000
1.3400
1.0300
1.1700
1.1700
1,843,500
Aug 21, 2026
1.6900
2.0000
1.0700
1.1800
1.1800
4,986,100
Aug 20, 2026
3.5700
4.6800
1.8200
1.8300
1.8300
21,788,200
Aug 19, 2026
2.9200
8.3300
2.6000
3.0100
3.0100
37,484,800
Aug 18, 2026
2.9400
8.4800
2.4500
3.2900
3.2900
37,465,900
Aug 17, 2026
2.1700
3.3000
2.0200
2.8000
2.8000
5,992,400
Aug 14, 2026
1.5500
2.1300
1.3800
2.0900
2.0900
1,250,500
Aug 13, 2026
1.2400
1.6500
1.1800
1.6000
1.6000
1,181,400
Aug 12, 2026
1.3000
1.3000
1.1700
1.2200
1.2200
60,500
Aug 11, 2026
1.2600
1.4800
1.2100
1.2700
1.2700
155,700
Aug 10, 2026
1.3500
1.4700
1.2600
1.2600
1.2600
56,700
Aug 7, 2026
1.5700
1.5700
1.3200
1.3500
1.3500
111,000
Aug 6, 2026
1.4500
1.7400
1.3000
1.5600
1.5600
267,300
Aug 5, 2026
1.2200
1.5500
1.1600
1.5200
1.5200
1,116,200
Aug 4, 2026
0.9500
1.2000
0.9000
1.1700
1.1700
2,129,400
Aug 3, 2026
0.9220
0.9810
0.8570
0.9180
0.9180
30,200
Jul 31, 2026
0.8690
0.9000
0.8100
0.8930
0.8930
35,100
Jul 30, 2026
0.8520
0.9900
0.8490
0.9900
0.9900
42,200
Jul 29, 2026
0.9220
0.9900
0.8050
0.8490
0.8490
42,800
Jul 28, 2026
0.9660
1.0250
0.9370
0.9500
0.9500
48,900
Jul 27, 2026
0.9850
1.0300
0.8510
0.9800
0.9800
88,800
Jul 24, 2026
1.0400
1.2300
0.9000
0.9500
0.9500
324,400
Jul 23, 2026
1.1000
1.1600
1.0000
1.0300
1.0300
229,500
Jul 22, 2026
0.9900
1.3050
0.9830
1.0600
1.0600
814,900
Jul 21, 2026
0.8160
1.0890
0.7300
1.0100
1.0100
469,500
Jul 20, 2026
1.8000
2.0900
1.1200
1.2400
1.2400
1,620,800
Jul 17, 2026
1.7400
1.8000
1.7300
1.7900
1.7900
26,900
Jul 16, 2026
1.8200
1.9000
1.7000
1.7700
1.7700
135,100
Jul 15, 2026
1.7800
1.8500
1.6610
1.8200
1.8200
103,300
Jul 14, 2026
1.8300
2.0900
1.6700
1.7300
1.7300
526,200
Jul 13, 2026
1.8500
1.8500
1.7230
1.8100
1.8100
262,800
Jul 10, 2026
2.2750
2.3800
1.6250
1.8100
1.8100
788,600
Jul 9, 2026
2.1600
2.3500
2.1300
2.3500
2.3500
199,400
Jul 8, 2026
1.9600
2.1600
1.8300
2.1600
2.1600
24,200
Jul 7, 2026
2.1200
2.1300
1.9000
2.0200
2.0200
49,000
Jul 6, 2026
2.1700
2.1700
2.0200
2.1400
2.1400
65,800
Jul 2, 2026
2.1400
2.3000
2.0100
2.1000
2.1000
144,400
Jul 1, 2026
1.9700
2.2700
1.8500
2.1200
2.1200
479,200
Jun 30, 2026
1.8700
1.9900
1.8310
1.8900
1.8900
262,800
Jun 29, 2026
1.9400
2.1800
1.8700
1.9900
1.9900
61,500
Jun 26, 2026
1.8500
1.9200
1.8050
1.9000
1.9000
20,400
Jun 25, 2026
1.8900
1.9400
1.7000
1.9100
1.9100
63,600
Jun 24, 2026
2.0100
2.0100
1.7500
1.8450
1.8450
53,700
Jun 23, 2026
1.9100
2.0800
1.8600
1.9800
1.9800
120,100
Jun 22, 2026
1.8850
2.1000
1.8350
1.9800
1.9800
128,000
Jun 18, 2026
1.6600
1.8100
1.5100
1.8100
1.8100
178,900
Jun 17, 2026
1.9500
2.0000
1.5000
1.7100
1.7100
230,700
Jun 16, 2026
2.5000
2.6400
1.8100
1.9500
1.9500
557,500
Jun 15, 2026
2.9500
3.0850
2.5500
2.7800
2.7800
422,700
Jun 12, 2026
2.7800
5.0900
2.6000
2.9500
2.9500
2,640,400
Jun 11, 2026
2.4100
2.8500
2.3900
2.7800
2.7800
148,000
Jun 10, 2026
2.4500
3.0200
2.2600
2.8100
2.8100
3,574,700
Jun 9, 2026
3.1500
3.8000
2.9700
3.4800
3.4800
318,800
Jun 8, 2026
3.1900
5.1900
2.9900
4.0100
4.0100
682,600
Jun 5, 2026
4.3700
5.0000
3.1200
3.1800
3.1800
357,400
Jun 4, 2026
6.7600
15.1200
3.5000
4.8500
4.8500
1,396,100
Jun 3, 2026
6.9600
8.0300
6.8410
6.9300
6.9300
13,500
Jun 2, 2026
6.9800
7.9280
6.9800
7.1400
7.1400
5,100
Jun 1, 2026
1:25
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
5.4900
7.2000
5.4900
7.2000
7.2000
16,600
May 29, 2026
7.0250
7.0500
5.7500
6.2500
6.2500
10,148
May 28, 2026
8.7500
9.7500
6.7750
7.1250
7.1250
14,700
May 27, 2026
7.4250
10.0000
7.4250
9.1250
9.1250
14,444
May 26, 2026
6.7500
7.9250
6.7500
7.3250
7.3250
148
May 22, 2026
7.3250
7.8250
7.3250
7.7500
7.7500
272
May 21, 2026
8.1250
8.7250
7.5750
7.7500
7.7500
692
May 20, 2026
7.7500
8.7500
7.5000
7.7500
7.7500
1,656
May 19, 2026
8.8000
8.8000
7.2500
7.3750
7.3750
2,708
May 18, 2026
8.7500
8.8500
8.2500
8.6250
8.6250
736
May 15, 2026
8.4250
8.4250
8.0500
8.3000
8.3000
160
May 14, 2026
9.1500
9.7500
8.5500
8.7500
8.7500
952
May 13, 2026
8.3750
8.9250
7.7500
8.9250
8.9250
2,540
May 12, 2026
8.1250
8.7500
7.2000
8.7500
8.7500
3,052
May 11, 2026
6.7250
11.1250
6.7250
7.9000
7.9000
39,120
May 8, 2026
6.6250
8.0000
6.6250
7.0750
7.0750
3,232
May 7, 2026
7.1000
7.1250
6.5250
6.9500
6.9500
704
May 6, 2026
7.3000
7.3000
6.8750
6.8750
6.8750
648
May 5, 2026
6.8250
7.1250
6.8000
6.8750
6.8750
880
May 4, 2026
7.3750
7.4000
6.7500
6.8000
6.8000
728
May 1, 2026
7.2250
7.2250
7.0000
7.0500
7.0500
140
Apr 30, 2026
7.5000
7.5250
7.0000
7.0000
7.0000
324
Apr 29, 2026
7.1250
7.7500
7.1250
7.5000
7.5000
400
Apr 28, 2026
8.0000
8.3750
7.5000
7.7250
7.7250
320
Apr 27, 2026
8.9500
9.5000
7.8250
8.3750
8.3750
892
Apr 24, 2026
8.7500
9.5000
8.2500
8.4500
8.4500
936
Apr 23, 2026
8.6750
8.7500
8.2500
8.5000
8.5000
644
Apr 22, 2026
9.7750
10.0000
8.7500
9.0750
9.0750
4,712
Apr 21, 2026
8.8250
10.0000
8.8250
9.7500
9.7500
2,432
Apr 20, 2026
8.9500
9.9750
8.9500
9.2500
9.2500
236
Apr 17, 2026
8.7500
9.0000
8.7500
9.0000
9.0000
452
Apr 16, 2026
9.3000
9.5250
8.5000
8.7500
8.7500
1,296
Apr 15, 2026
9.2500
10.9000
9.1750
9.3500
9.3500
4,744
Apr 14, 2026
10.2250
10.2250
8.5500
9.0000
9.0000
2,052
Apr 13, 2026
9.6500
10.9500
9.2500
9.9250
9.9250
4,000
Apr 10, 2026
8.7500
11.5000
8.3750
10.0000
10.0000
34,072
Apr 9, 2026
8.1500
8.5000
7.8500
8.4750
8.4750
2,044
Apr 8, 2026
8.0250
8.2250
7.5000
8.1500
8.1500
448
Apr 7, 2026
8.1250
8.4500
7.9250
8.4500
8.4500
364
Apr 6, 2026
8.2500
8.2500
7.6250
8.0250
8.0250
656
Apr 2, 2026
8.0000
8.3250
7.7500
7.8500
7.8500
200
Apr 1, 2026
7.1000
8.4250
7.1000
8.3250
8.3250
856
Mar 31, 2026
7.0500
7.5000
7.0000
7.5000
7.5000
1,500
Mar 30, 2026
8.2000
8.5000
7.5000
8.0000
8.0000
1,404
Mar 27, 2026
8.7750
8.7750
7.5500
8.6000
8.6000
1,632
Mar 26, 2026
9.2000
9.5500
7.3000
8.4000
8.4000
28,268
Mar 25, 2026
11.6250
12.0000
10.1000
11.0500
11.0500
4,864
Mar 24, 2026
8.7500
11.6000
8.6000
11.0250
11.0250
7,784
Mar 23, 2026
8.7000
9.2750
8.2500
9.2250
9.2250
4,896
Mar 20, 2026
8.9000
9.6250
8.6250
9.6250
9.6250
1,376
Mar 19, 2026
8.8750
9.3750
8.8750
9.3750
9.3750
692
Mar 18, 2026
9.7000
10.3750
9.0000
9.3750
9.3750
1,140
Mar 17, 2026
8.8250
10.5000
8.8250
9.7000
9.7000
1,488
Mar 16, 2026
9.9500
10.0000
9.1000
9.8500
9.8500
2,352
Mar 13, 2026
10.0750
10.2500
9.6500
10.0750
10.0750
1,204
Mar 12, 2026
8.2500
10.2500
8.2500
9.9250
9.9250
2,804
Mar 11, 2026
8.0000
10.0000
8.0000
9.5000
9.5000
3,204
Mar 10, 2026
8.6250
9.3500
8.5500
8.8750
8.8750
2,672
Mar 9, 2026
8.5000
10.8750
8.2750
10.0000
10.0000
7,632
Mar 6, 2026
9.1750
11.6750
7.5750
10.2500
10.2500
50,976
Mar 5, 2026
10.2500
11.1250
8.8000
11.1250
11.1250
449,548
Mar 4, 2026
6.6250
9.7000
5.5000
7.9250
7.9250
1,318,396
Mar 3, 2026
5.7500
6.5750
5.6750
6.0000
6.0000
3,536
Mar 2, 2026
5.8250
6.0750
5.7000
5.7750
5.7750
1,172
Feb 27, 2026
5.6250
6.2500
5.6250
6.0000
6.0000
952
Feb 26, 2026
5.3250
5.8000
5.3250
5.5500
5.5500
412
Feb 25, 2026
5.9500
6.0000
5.8000
5.8000
5.8000
1,888
Feb 24, 2026
5.7500
6.0000
5.7500
5.7750
5.7750
740
Feb 23, 2026
5.2750
6.0000
5.2750
5.7500
5.7500
2,832
Feb 20, 2026
5.7250
6.4250
5.5750
5.9000
5.9000
2,148
Feb 19, 2026
6.2500
6.5000
5.8750
6.4250
6.4250
3,296
Feb 18, 2026
5.6250
5.9500
5.3750
5.5500
5.5500
5,552
Feb 17, 2026
6.3250
6.9000
5.0000
5.9750
5.9750
10,548
Feb 13, 2026
7.5000
11.0000
5.8500
6.8750
6.8750
159,008
Feb 12, 2026
7.7250
7.7250
6.5000
7.2000
7.2000
1,724
Feb 11, 2026
7.9750
7.9750
7.2500
7.7500
7.7500
1,140
Feb 10, 2026
8.0000
8.0000
7.2750
7.7750
7.7750
132
Feb 9, 2026
8.3500
8.3500
7.5000
7.5000
7.5000
588
Feb 6, 2026
7.5000
8.2250
7.5000
7.7500
7.7500
396
Feb 5, 2026
7.2000
8.0000
7.2000
7.3500
7.3500
1,036
Feb 4, 2026
8.8250
8.8250
7.9250
8.8250
8.8250
216
Feb 3, 2026
9.4500
9.4500
8.3250
8.7750
8.7750
320
Feb 2, 2026
9.0250
9.5000
8.2500
8.9500
8.9500
1,188
Jan 30, 2026
7.8250
9.6250
7.7750
9.6250
9.6250
2,484
Jan 29, 2026
9.0000
9.0000
8.0000
8.4750
8.4750
936
Jan 28, 2026
9.0000
9.0000
8.3250
8.5000
8.5000
352
Jan 27, 2026
8.9250
8.9250
7.8250
8.9250
8.9250
1,600
Jan 26, 2026
8.7500
9.7500
7.8250
8.3500
8.3500
2,032
Jan 23, 2026
9.9250
9.9250
8.7500
9.2500
9.2500
1,236
Jan 22, 2026
9.0250
9.9250
9.0250
9.8750
9.8750
1,204
Jan 21, 2026
9.0000
9.5750
8.0500
9.2500
9.2500
924
Jan 20, 2026
10.2250
10.2500
8.7750
9.6250
9.6250
2,024
Jan 16, 2026
10.1500
10.2500
9.0000
10.2250
10.2250
728
Jan 15, 2026
9.5000
10.7500
9.4500
9.4500
9.4500
252
Jan 14, 2026
9.8750
10.7250
9.8750
9.9000
9.9000
888
Jan 13, 2026
9.2000
9.9750
8.7500
9.8750
9.8750
1,212
Jan 12, 2026
9.5000
10.9750
8.6750
10.2250
10.2250
3,888
Jan 9, 2026
8.5000
9.7500
8.5000
9.7000
9.7000
1,256
Jan 8, 2026
8.2500
9.0000
8.2500
8.5250
8.5250
672
Jan 7, 2026
9.2250
9.2250
8.4750
8.6500
8.6500
804
Jan 6, 2026
9.5000
9.5000
8.5750
8.9000
8.9000
652
Jan 5, 2026
8.1250
12.5000
7.8250
9.2750
9.2750
22,964
Jan 2, 2026
9.0000
9.1500
8.1750
8.1750
8.1750
256
Dec 31, 2025
8.3250
8.7250
7.7500
8.7250
8.7250
460
Dec 30, 2025
8.3000
8.7500
8.0000
8.7500
8.7500
1,192
Dec 29, 2025
8.5250
9.7500
8.5250
8.7500
8.7500
1,928
Dec 26, 2025
8.7250
9.2750
8.0750
8.7500
8.7500
468
Dec 24, 2025
9.0000
9.2750
9.0000
9.2750
9.2750
60
Dec 23, 2025
10.5250
11.1250
7.5000
8.7500
8.7500
2,884
Dec 22, 2025
9.5000
11.1250
9.5000
10.5250
10.5250
188
Dec 19, 2025
11.5000
11.5000
10.3750
10.9750
10.9750
316
Dec 18, 2025
10.5000
11.7500
10.0000
10.5500
10.5500
2,088
Dec 17, 2025
10.2250
10.3750
9.9500
10.0000
10.0000
260
Dec 16, 2025
10.7500
10.7500
9.8750
10.1750
10.1750
388
Dec 15, 2025
10.2500
10.7500
10.2500
10.2500
10.2500
640
Dec 12, 2025
10.7500
10.7500
10.7500
10.7500
10.7500
-
Dec 11, 2025
10.7500
10.8750
10.5000
10.7500
10.7500
1,020
Dec 10, 2025
10.7750
11.2500
10.4500
10.6750
10.6750
772
Dec 9, 2025
10.3750
11.2500
10.3750
10.5000
10.5000
252
Dec 8, 2025
10.1250
10.6000
10.1250
10.6000
10.6000
188
Dec 5, 2025
10.9750
10.9750
10.2500
10.6000
10.6000
428
Dec 4, 2025
8.8750
11.2500
8.8750
11.0750
11.0750
520
Dec 3, 2025
11.2500
11.3750
11.0000
11.1500
11.1500
900
Dec 2, 2025
11.8500
11.8500
10.7500
11.2500
11.2500
908
Dec 1, 2025
9.7500
12.0500
9.7250
11.9000
11.9000
5,100
Nov 28, 2025
10.4250
10.7500
9.7500
9.7500
9.7500
764
Nov 26, 2025
9.4000
10.4750
9.4000
9.9250
9.9250
2,108
Nov 25, 2025
9.3750
9.6250
9.3750
9.6250
9.6250
332
Nov 24, 2025
9.2250
9.5750
8.7500
9.5000
9.5000
1,708
Nov 21, 2025
10.1750
10.1750
8.0000
10.0000
10.0000
10,012
Nov 20, 2025
8.7750
11.0000
8.5000
10.5000
10.5000
35,824
Nov 19, 2025
12.0500
12.0500
9.5000
9.8750
9.8750
508
Nov 18, 2025
8.7500
11.7500
8.7500
11.7500
11.7500
4,352
Nov 17, 2025
9.9000
10.5250
8.7500
10.5250
10.5250
3,460
Nov 14, 2025
11.7500
12.3000
6.3000
10.7500
10.7500
13,620
Nov 13, 2025
14.8000
14.8000
12.3000
12.3000
12.3000
1,412
Nov 12, 2025
15.0000
15.1500
14.1000
14.9000
14.9000
580
Nov 11, 2025
14.7750
16.2250
12.5250
15.2500
15.2500
4,176
Nov 10, 2025
15.7000
15.7000
13.9500
15.4500
15.4500
2,888
Nov 7, 2025
12.7500
16.2000
11.7500
16.1750
16.1750
4,144
Nov 6, 2025
12.9750
13.0000
12.5250
12.5250
12.5250
700
Nov 5, 2025
14.5000
14.5000
11.2500
12.5000
12.5000
7,216
Nov 4, 2025
14.5000
16.0000
14.5000
15.9750
15.9750
1,592
Nov 3, 2025
15.3750
15.3750
14.5000
14.9750
14.9750
1,776
