NasdaqCM - Nasdaq Real Time Price USD

CDT Environmental Technology Investment Holdings Limited (CDTG)

Compare
1.3700
+0.0800
+(6.20%)
At close: 4:00:00 PM EST
1.3700
0.00
(0.00%)
After hours: 4:38:44 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.25001.40781.24001.37001.3700140,943
Jan 16, 20251.35001.37001.24001.24601.246071,000
Jan 15, 20251.44001.54001.30001.31501.3150234,300
Jan 14, 20251.57001.59001.43501.44001.4400185,900
Jan 13, 20251.85001.85001.33001.64001.6400732,700
Jan 10, 20253.89004.15001.64001.88001.88002,276,400
Jan 8, 20254.33004.43403.75003.84003.840076,400
Jan 7, 20254.32004.47003.59004.16004.1600303,100
Jan 6, 20254.19004.50004.19004.32004.3200259,700
Jan 3, 20254.18004.49004.18004.29004.2900158,700
Jan 2, 20254.46004.64004.01004.32004.3200218,200
Dec 31, 20244.35004.62004.28804.45004.4500443,300
Dec 30, 20244.26004.38003.76804.36004.36002,086,500
Dec 27, 20244.10004.26003.90004.26004.2600266,700
Dec 26, 20244.10004.20004.00004.20004.2000206,500
Dec 24, 20244.18004.18003.62004.15004.1500486,300
Dec 23, 20244.10004.18003.96004.13004.1300590,300
Dec 20, 20243.84003.97703.79003.91003.9100192,700
Dec 19, 20243.80003.88003.75003.85003.8500488,900
Dec 18, 20243.80003.95003.72003.77003.7700273,500
Dec 17, 20243.74004.03003.50003.79003.79001,395,800
Dec 16, 20243.75003.79003.44003.62003.6200162,500
Dec 13, 20243.70003.92003.04003.74003.7400206,000
Dec 12, 20243.41003.79803.41003.71003.710088,600
Dec 11, 20243.50003.59003.40003.51003.510087,800
Dec 10, 20243.40003.60003.05003.54003.5400207,500
Dec 9, 20243.30003.41503.16003.40003.4000377,200
Dec 6, 20243.12003.30003.08003.30003.3000257,200
Dec 5, 20243.25003.30003.00003.30003.3000212,500
Dec 4, 20243.29003.30003.10003.23003.2300165,100
Dec 3, 20243.36003.36003.15003.21003.210030,800
Dec 2, 20243.04003.36003.04003.25003.250043,800
Nov 29, 20243.11003.22002.89003.15003.150057,700
Nov 27, 20242.91003.21002.91003.20003.200021,300
Nov 26, 20242.74003.09002.72002.97002.970085,500
Nov 25, 20243.09003.30002.65002.79002.790065,300
Nov 22, 20243.43503.45003.10003.20003.200079,000
Nov 21, 20243.23003.44003.12403.33003.330046,400
Nov 20, 20243.01003.23002.98003.23003.2300201,500
Nov 19, 20243.03503.49002.96003.10003.100031,100
Nov 18, 20243.18003.18002.92003.11003.110025,500
Nov 15, 20242.77003.18002.77003.07003.070026,600
Nov 14, 20242.31002.70002.31002.69002.690026,600
Nov 13, 20242.32002.65802.29002.37202.372035,200
Nov 12, 20242.60002.60002.12002.28002.280052,700
Nov 11, 20242.99003.20002.40002.52002.520085,300
Nov 8, 20243.94004.00002.72002.98702.9870470,200
Nov 7, 20243.17004.03003.14004.03004.030094,900
Nov 6, 20242.90003.13002.90003.05003.05009,000
Nov 5, 20242.91003.09002.91003.09003.09005,400
Nov 4, 20243.02003.15002.78003.12003.120022,500
Nov 1, 20242.94002.98002.76602.98002.98006,500
Oct 31, 20242.65002.99002.50002.98002.980020,800
Oct 30, 20242.66202.96502.65002.93002.930013,400
Oct 29, 20242.59002.67002.55002.67002.67003,500
Oct 28, 20242.67002.67002.42002.63002.630012,500
Oct 25, 20242.84002.94002.49002.67002.670017,700
Oct 24, 20242.99002.99002.71002.89002.890016,500
Oct 23, 20242.86002.93002.81002.90002.90004,000
Oct 22, 20242.91003.03002.80003.03003.030023,700
Oct 21, 20243.05003.08002.90103.02003.020013,000
Oct 18, 20243.04003.10002.84003.10003.100016,000
Oct 17, 20243.31003.34002.82502.99002.990048,000
Oct 16, 20243.18003.25003.06503.18003.180064,400
Oct 15, 20243.41003.41002.96503.18003.1800277,800
Oct 14, 20243.56003.60003.26003.40003.40004,100
Oct 11, 20243.49003.60003.49003.55003.55007,500
Oct 10, 20243.32003.46003.32003.46003.46003,100
Oct 9, 20243.32003.40003.19003.39003.390020,600
Oct 8, 20243.59003.59003.21003.33003.330044,600
Oct 7, 20243.60003.65003.18003.56003.560033,900
Oct 4, 20243.64003.64003.63003.63003.6300500
Oct 3, 20243.32003.63003.18003.55003.55009,600
Oct 2, 20243.55003.58003.30003.44003.440014,700
Oct 1, 20243.56003.65003.32003.59003.590015,400
Sep 30, 20243.54603.72003.50003.65003.650011,000
Sep 27, 20243.62003.74003.62003.70003.70009,200
Sep 26, 20243.63003.75003.60003.73003.73002,200
Sep 25, 20243.68003.74003.54303.74003.740011,500
Sep 24, 20243.63503.77003.50003.64003.640010,800
Sep 23, 20243.70003.78003.50203.77003.770010,700
Sep 20, 20243.60003.62003.60003.62003.62001,700
Sep 19, 20243.64003.64003.50003.62003.62002,700
Sep 18, 20243.49003.63003.49003.63003.63002,200
Sep 17, 20243.77003.78003.56203.63003.630010,200
Sep 16, 20243.59003.77003.59003.66003.66007,600
Sep 13, 20243.69003.70003.58003.70003.70005,300
Sep 12, 20243.54003.71003.53003.71003.71009,600
Sep 11, 20243.60003.71003.53003.71003.710017,000
Sep 10, 20243.33503.71003.33503.71003.71008,400
Sep 9, 20243.30003.44003.09003.39003.39009,800
Sep 6, 20243.30003.44003.29003.43003.43003,300
Sep 5, 20243.35003.42003.19003.42003.42006,200
Sep 4, 20243.31003.45003.31003.45003.45001,400
Sep 3, 20243.33003.48003.33003.45003.45003,500
Aug 30, 20243.42003.42003.31003.40003.40002,100
Aug 29, 20243.27003.37303.22003.35003.35004,400
Aug 28, 20243.39003.44003.19003.38003.38006,400
Aug 27, 20243.24003.47203.20003.43003.43002,800
Aug 26, 20243.29003.42003.26003.30003.30003,600
Aug 23, 20243.39003.49003.20003.45003.45002,300
Aug 22, 20243.41003.54003.20003.49003.490011,900
Aug 21, 20243.50003.59003.35003.59003.59003,900
Aug 20, 20243.38003.50003.09003.48003.480011,700
Aug 19, 20243.39003.55003.36003.50003.50001,100
Aug 16, 20243.59503.69003.20003.50003.500011,900
Aug 15, 20243.38003.60003.19003.60003.600011,900
Aug 14, 20243.40003.61003.19003.43003.430015,400
Aug 13, 20243.60003.60003.60003.60003.60002,400
Aug 12, 20243.53003.59003.34603.50003.50007,700
Aug 9, 20243.55003.58103.48003.54003.54002,100
Aug 8, 20243.63003.65003.39003.50003.500017,200
Aug 7, 20243.56003.78003.45003.69003.69008,800
Aug 6, 20243.49003.69003.36003.67003.67004,300
Aug 5, 20243.39003.79003.33603.77003.77002,900
Aug 2, 20243.30003.80003.29003.80003.800016,900
Aug 1, 20243.37003.46003.27003.45003.45006,700
Jul 31, 20243.36003.40002.97003.38003.380016,200
Jul 30, 20242.99503.39002.80003.39003.39006,600
Jul 29, 20242.98803.19202.98803.18003.18005,500
Jul 26, 20242.95003.00002.86003.00003.00002,600
Jul 25, 20243.00003.00002.89003.00003.00002,100
Jul 24, 20242.91603.00002.86003.00003.00007,500
Jul 23, 20243.14503.21002.50002.93002.930017,400
Jul 22, 20243.05503.20002.95003.15003.15006,100
Jul 19, 20243.14003.25002.80002.87002.87005,500
Jul 18, 20243.11003.28703.06003.23003.23005,500
Jul 17, 20243.23803.24003.00003.22003.22005,700
Jul 16, 20243.28003.42003.20003.34003.340010,500
Jul 15, 20243.45003.61003.32003.42003.420010,400
Jul 12, 20243.69003.75003.40003.55003.550019,800
Jul 11, 20243.43003.79003.39003.79003.79009,900
Jul 10, 20243.36203.57003.36203.57003.57003,700
Jul 9, 20243.75003.75003.39003.60003.60007,900
Jul 8, 20243.68003.88003.29003.88003.880014,100
Jul 5, 20243.83003.88003.45403.88003.88003,000
Jul 3, 20243.46103.71003.44003.71003.71001,000
Jul 2, 20243.75003.88003.50003.73003.730011,900
Jul 1, 20243.94003.94003.58003.86003.86005,000
Jun 28, 20243.90003.92003.51003.92003.92002,500
Jun 27, 20243.85003.90003.46003.90003.90003,400
Jun 26, 20243.59303.81003.35003.76003.760010,300
Jun 25, 20243.69003.78003.53303.68003.68002,600
Jun 24, 20243.66003.85003.51003.80003.800034,300
Jun 21, 20243.67003.89003.62003.65003.650012,500
Jun 20, 20243.96003.96003.63003.75003.75004,600
Jun 18, 20244.03004.05003.52003.62003.620034,700
Jun 17, 20243.87004.00003.87004.00004.00001,100
Jun 14, 20243.92504.00003.85004.00004.00001,800
Jun 13, 20243.94503.99403.88003.98003.98002,700
Jun 12, 20244.02004.02003.76004.00004.00003,200
Jun 11, 20244.06004.07003.91004.02004.02002,400
Jun 10, 20244.12004.12003.93003.99003.99003,800
Jun 7, 20243.86104.09003.72004.08004.08006,800
Jun 6, 20243.91003.96003.81003.96003.96002,400
Jun 5, 20243.95003.96003.46003.96003.96002,300
Jun 4, 20243.79003.94603.65003.94203.94203,900
Jun 3, 20244.07004.07003.41003.80003.80009,800
May 31, 20243.98004.00003.74003.97003.97006,300
May 30, 20243.95703.99003.95703.99003.99004,500
May 29, 20244.10004.10003.81004.00004.00004,400
May 28, 20243.91604.06003.88004.04004.04002,100
May 24, 20243.99004.09103.91504.06004.06002,800
May 23, 20243.89004.00003.77003.91003.910016,200
May 22, 20243.28003.84003.28003.84003.840022,800
May 21, 20243.40003.52003.13003.40003.400047,200
May 20, 20243.70003.86003.40003.52503.525054,700
May 17, 20243.77103.95003.48003.75003.750057,200
May 16, 20243.70003.70003.46403.59003.590012,300
May 15, 20243.74003.77003.60003.65003.650012,100
May 14, 20243.52003.85203.40003.69003.690038,100
May 13, 20243.14003.77203.14003.60003.600011,500
May 10, 20243.34003.39003.14003.25003.250024,200
May 9, 20243.35003.51003.25003.38003.380019,600
May 8, 20243.31003.37003.10003.28003.280011,800
May 7, 20243.21003.47003.12003.25003.250015,200
May 6, 20243.72003.72003.16003.29003.29009,700
May 3, 20243.25003.65003.23003.39003.390011,300
May 2, 20243.47003.47003.26003.32003.32004,700
May 1, 20243.49003.60003.20003.41003.410018,200
Apr 30, 20243.76703.76703.20003.44003.440015,400
Apr 29, 20243.70003.99003.33003.74003.74007,500
Apr 26, 20243.92004.30003.36003.86003.860071,900
Apr 25, 20243.95004.18003.68004.10004.100012,000
Apr 24, 20244.30004.43003.80004.07004.070068,600
Apr 23, 20243.96004.10002.80003.76003.760040,700
Apr 22, 20243.94004.44003.75004.04004.040049,600
Apr 19, 20243.24004.60003.21503.75003.7500239,000

Related Tickers

AWX Avalon Holdings Corporation
3.5200
-6.13%
 
OCLN OriginClear, Inc.
0.0026
-3.70%
 
LICY Li-Cycle Holdings Corp.
1.1300
0.00%
 
EVGN.V EverGen Infrastructure Corp.
1.3400
0.00%
 
ESGL ESGL Holdings Limited
1.2300
0.00%
 
GWAV Greenwave Technology Solutions, Inc.
0.3980
-2.45%
 
NVRI Enviri Corporation
8.62
-0.35%
 
AQMS Aqua Metals, Inc.
1.9800
-1.98%
 
CLH Clean Harbors, Inc.
241.04
+0.76%
 
WCN Waste Connections, Inc.
178.24
+0.06%