Dark

CDTG
CDT Environmental Technology Investment Holdings Limited ordinary shares
stock NASDAQ

At Close

Aug 14, 2026 3:57:05 PM EDT

2.08USD+30.000%(+0.48)1,250,533

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 8:07:30 AM EDT

1.43USD-10.625%(-0.17)300

After-hours

Aug 14, 2026 4:51:30 PM EDT

1.99USD-4.332%(-0.09)11,340

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	1.550000	2.1300	1.3800	2.090000	+30.625%	1,250,533	0.000%
2026-08-13	1.240000	1.6499	1.1800	1.600000	+31.148%	1,181,401	+30.625%
2026-08-12	1.300000	1.3000	1.1700	1.220000	-3.937%	60,489	+71.311%
2026-08-11	1.260000	1.4800	1.2100	1.270000	+0.794%	155,813	+64.567%
2026-08-10	1.350000	1.4700	1.2600	1.260000	-6.667%	56,653	+65.873%
2026-08-07	1.570000	1.5700	1.3202	1.350000	-13.462%	111,386	+54.815%
2026-08-06	1.450000	1.7400	1.3000	1.560000	+2.632%	267,288	+33.974%
2026-08-05	1.220000	1.5499	1.1600	1.520000	+29.915%	1,116,153	+37.500%
2026-08-04	0.949900	1.2000	0.9000	1.170000	+27.437%	2,129,413	+78.632%
2026-08-03	0.921800	0.9809	0.8572	0.918100	+2.868%	30,193	+127.644%
2026-07-31	0.869000	0.8999	0.8101	0.892500	-9.848%	35,464	+134.174%
2026-07-30	0.852101	0.9900	0.8487	0.990000	+16.643%	42,578	+111.111%
2026-07-29	0.922300	0.9899	0.8053	0.848745	-10.677%	44,315	+146.246%
2026-07-28	0.966100	1.0250	0.9370	0.950200	-3.041%	49,004	+119.954%
2026-07-27	0.985000	1.0299	0.8510	0.980000	+3.158%	89,675	+113.265%
2026-07-24	1.040000	1.2299	0.9000	0.950000	-7.767%	324,370	+120.000%
2026-07-23	1.100000	1.1600	1.0000	1.030000	-2.830%	229,523	+102.913%
2026-07-22	0.990300	1.3050	0.9827	1.060000	+4.950%	814,910	+97.170%
2026-07-21	0.816300	1.0889	0.7296	1.010000	-18.548%	469,456	+106.931%
2026-07-20	1.800000	2.0900	1.1200	1.240000	-30.726%	1,620,810	+68.548%
2026-07-17	1.740000	1.8000	1.7300	1.790000	+1.130%	26,999	+16.760%
2026-07-16	1.820000	1.9000	1.7000	1.770000	-2.747%	135,127	+18.079%
2026-07-15	1.780000	1.8499	1.6610	1.820000	+5.202%	103,348	+14.835%
2026-07-14	1.830000	2.0900	1.6900	1.730000	-4.420%	519,315	+20.809%
2026-07-13	1.850000	1.8500	1.7234	1.810000	0.000%	262,784	+15.470%
2026-07-10	2.275000	2.3800	1.6250	1.810000	-22.979%	788,608	+15.470%
2026-07-09	2.160000	2.3500	2.1300	2.350000	+8.796%	199,359	-11.064%
2026-07-08	1.960000	2.1600	1.8300	2.160000	+6.931%	24,240	-3.241%
2026-07-07	2.120000	2.1300	1.9001	2.020000	-5.607%	49,030	+3.465%
2026-07-06	2.170000	2.1700	2.0200	2.140000	+1.905%	65,811	-2.336%
2026-07-02	2.140000	2.3000	2.0100	2.100000	-0.943%	178,371	-0.476%
2026-07-01	1.970000	2.2699	1.8500	2.120000	+12.169%	479,183	-1.415%
2026-06-30	1.870000	1.9900	1.8310	1.890000	-5.025%	262,800	+10.582%
2026-06-29	1.940000	2.1800	1.8700	1.990000	+4.737%	61,483	+5.025%
2026-06-26	1.850000	1.9200	1.8050	1.900000	-0.524%	20,619	+10.000%
2026-06-25	1.890000	1.9400	1.7000	1.910000	+3.523%	65,100	+9.424%
2026-06-24	2.010000	2.0100	1.7500	1.845000	-6.818%	53,685	+13.279%
2026-06-23	1.910000	2.0800	1.8600	1.980000	0.000%	120,138	+5.556%
2026-06-22	1.885000	2.1000	1.8350	1.980000	+9.392%	127,961	+5.556%
2026-06-18	1.660000	1.8100	1.5100	1.810000	+5.848%	178,933	+15.470%
2026-06-17	1.950000	2.0000	1.5000	1.710000	-12.308%	230,993	+22.222%
2026-06-16	2.500000	2.6400	1.8100	1.950000	-29.856%	557,527	+7.179%
2026-06-15	2.950000	3.0850	2.5500	2.780000	-5.763%	423,619	-24.820%
2026-06-12	2.780000	5.0900	2.6000	2.950000	+6.115%	2,650,842	-29.153%
2026-06-11	2.410000	2.8499	2.3900	2.780000	-1.068%	148,014	-24.820%
2026-06-10	2.450000	3.0200	2.2600	2.810000	-19.253%	3,574,696	-25.623%
2026-06-09	3.150000	3.8000	2.9700	3.480000	-13.217%	318,785	-39.943%
2026-06-08	3.190000	5.1900	2.9900	4.010000	+26.101%	682,593	-47.880%
2026-06-05	4.370000	5.0000	3.1200	3.180000	-34.433%	357,389	-34.277%
2026-06-04	6.760000	15.1200	3.5000	4.850000	-30.014%	1,396,099	-56.907%
2026-06-03	6.960000	8.0300	6.8407	6.930000	-2.941%	13,512	-69.841%
2026-06-02	6.980000	7.9276	6.9800	7.140000	-0.833%	5,061	-70.728%
2026-06-01	5.490000	7.2000	5.4900	7.200000	+15.292%	16,601	-70.972%
2026-05-29	7.035000	7.0375	5.7500	6.245000	-12.197%	10,331	-66.533%
2026-05-28	8.737500	9.7475	6.7750	7.112500	-22.140%	14,706	-70.615%
2026-05-27	7.425000	10.0000	7.4250	9.135000	+24.710%	14,456	-77.121%
2026-05-26	6.750000	7.9125	6.7500	7.325000	-5.484%	149	-71.468%
2026-05-22	7.330000	7.8225	7.3300	7.750000	0.000%	274	-73.032%
2026-05-21	8.125000	8.7250	7.5625	7.750000	-0.032%	690	-73.032%
2026-05-20	7.750000	8.7500	7.5000	7.752500	+5.119%	1,656	-73.041%
2026-05-19	8.797500	8.7975	7.2500	7.375000	-14.369%	2,708	-71.661%
2026-05-18	8.750000	8.8500	8.2550	8.612500	+3.703%	736	-75.733%
2026-05-15	8.425000	8.4250	8.0400	8.305000	-4.950%	161	-74.834%
2026-05-14	9.150000	9.7500	8.5500	8.737500	-2.019%	952	-76.080%
2026-05-13	8.375000	8.9250	7.7525	8.917500	+1.914%	2,538	-76.563%
2026-05-12	8.125000	8.7500	7.2100	8.750000	+10.759%	3,053	-76.114%
2026-05-11	6.725000	11.1325	6.7150	7.900000	+11.661%	39,120	-73.544%
2026-05-08	6.625000	7.9925	6.6250	7.075000	+1.652%	3,248	-70.459%
2026-05-07	7.100000	7.1200	6.5150	6.960000	+1.236%	705	-69.971%
2026-05-06	7.310000	7.3100	6.8750	6.875000	0.000%	655	-69.600%
2026-05-05	6.822500	7.1275	6.8000	6.875000	+1.103%	879	-69.600%
2026-05-04	7.375000	7.3975	6.7525	6.800000	-3.375%	727	-69.265%
2026-05-01	7.225000	7.2250	7.0025	7.037500	+0.536%	146	-70.302%
2026-04-30	7.500000	7.5175	7.0000	7.000000	-6.667%	324	-70.143%
2026-04-29	7.125000	7.7500	7.1250	7.500000	-2.913%	400	-72.133%
2026-04-28	8.002500	8.3750	7.5000	7.725000	-7.789%	318	-72.945%
2026-04-27	8.950000	9.4975	7.8150	8.377500	-0.887%	890	-75.052%
2026-04-24	8.750000	9.5000	8.2500	8.452500	-0.559%	935	-75.274%
2026-04-23	8.675000	8.7500	8.2500	8.500000	-6.413%	643	-75.412%
2026-04-22	9.762500	10.0000	8.7500	9.082500	-6.894%	4,710	-76.989%
2026-04-21	8.832500	10.0000	8.8325	9.755000	+5.459%	2,433	-78.575%
2026-04-20	8.940000	9.9650	8.9400	9.250000	+2.749%	237	-77.405%
2026-04-17	8.755000	9.0025	8.7500	9.002500	+2.827%	450	-76.784%
2026-04-16	9.295000	9.5350	8.4925	8.755000	-6.464%	1,298	-76.128%
2026-04-15	9.247500	10.9075	9.1800	9.360000	+4.000%	4,748	-77.671%
2026-04-14	10.220000	10.2200	8.5500	9.000000	-9.366%	2,053	-76.778%
2026-04-13	9.650000	10.9425	9.2575	9.930000	-0.700%	4,010	-78.953%
2026-04-10	8.750000	11.4875	8.3850	10.000000	+17.994%	34,072	-79.100%
2026-04-09	8.152500	8.5000	7.8475	8.475000	+4.020%	2,057	-75.339%
2026-04-08	8.027500	8.2175	7.5000	8.147500	-3.637%	449	-74.348%
2026-04-07	8.125000	8.4550	7.9225	8.455000	+5.358%	366	-75.281%
2026-04-06	8.250000	8.2500	7.6250	8.025000	+2.327%	659	-73.956%
2026-04-02	8.000000	8.3300	7.7500	7.842500	-5.683%	201	-73.350%
2026-04-01	7.100000	8.4125	7.1000	8.315000	+10.867%	857	-74.865%
2026-03-31	7.052500	7.5000	7.0000	7.500000	-6.250%	1,499	-72.133%
2026-03-30	8.200000	8.5000	7.5025	8.000000	-6.977%	1,405	-73.875%
2026-03-27	8.772500	8.7725	7.5400	8.600000	+2.534%	1,633	-75.698%
2026-03-26	9.192500	9.5500	7.2925	8.387500	-24.095%	28,269	-75.082%
2026-03-25	11.612500	12.0000	10.0925	11.050000	+0.227%	4,862	-81.086%
2026-03-24	8.740000	11.5925	8.6075	11.025000	+19.512%	7,990	-81.043%
2026-03-23	8.700000	9.2625	8.2500	9.225000	-4.156%	4,897	-77.344%
2026-03-20	8.900000	9.6250	8.6250	9.625000	+2.721%	1,377	-78.286%
2026-03-19	8.875000	9.3700	8.8750	9.370000	-0.053%	691	-77.695%
2026-03-18	9.695000	10.3750	9.0000	9.375000	-3.301%	1,140	-77.707%
2026-03-17	8.822500	10.5000	8.8225	9.695000	-1.624%	1,490	-78.442%
2026-03-16	9.942500	10.0000	9.0900	9.855000	-2.111%	2,360	-78.792%
2026-03-13	10.075000	10.2500	9.6500	10.067500	+1.487%	1,205	-79.240%
2026-03-12	8.257500	10.2500	8.2575	9.920000	+4.421%	2,804	-78.931%
2026-03-11	8.005000	10.0000	8.0050	9.500000	+6.982%	3,303	-78.000%
2026-03-10	8.627500	9.3575	8.5525	8.880000	-11.200%	2,673	-76.464%
2026-03-09	8.500000	10.8650	8.2725	10.000000	-2.463%	7,631	-79.100%
2026-03-06	9.165000	11.6625	7.5625	10.252500	-7.884%	50,978	-79.615%
2026-03-05	10.260000	11.1300	8.7925	11.130000	+40.353%	449,549	-81.222%
2026-03-04	6.625000	9.6875	5.5000	7.930000	+32.332%	1,318,395	-73.644%
2026-03-03	5.750000	6.5625	5.6625	5.992500	+3.587%	3,536	-65.123%
2026-03-02	5.832500	6.0750	5.7050	5.785000	-3.583%	1,173	-63.872%
2026-02-27	5.615000	6.2500	5.6150	6.000000	+8.157%	950	-65.167%
2026-02-26	5.312500	5.8000	5.3125	5.547500	-4.353%	413	-62.325%
2026-02-25	5.960000	5.9975	5.8000	5.800000	+0.303%	1,889	-63.966%
2026-02-24	5.750000	5.9950	5.7500	5.782500	+0.565%	741	-63.856%
2026-02-23	5.275000	6.0000	5.2750	5.750000	-2.707%	2,832	-63.652%
2026-02-20	5.712500	6.4225	5.5775	5.910000	-7.980%	2,147	-64.636%
2026-02-19	6.250000	6.5000	5.8750	6.422500	+15.513%	3,298	-67.458%
2026-02-18	5.625000	5.9500	5.3725	5.560000	-6.946%	5,558	-62.410%
2026-02-17	6.325000	6.8950	5.0025	5.975000	-13.186%	10,546	-65.021%
2026-02-13	7.495000	11.0000	5.8600	6.882500	-4.509%	159,008	-69.633%
2026-02-12	7.725000	7.7250	6.5000	7.207500	-7.000%	1,723	-71.002%
2026-02-11	7.975000	7.9750	7.2500	7.750000	-0.193%	1,139	-73.032%
2026-02-10	8.000000	8.0000	7.2750	7.765000	+3.499%	130	-73.084%
2026-02-09	8.350000	8.3500	7.5000	7.502500	-3.225%	588	-72.143%
2026-02-06	7.500000	8.2325	7.5000	7.752500	+5.656%	395	-73.041%
2026-02-05	7.200000	8.0025	7.2000	7.337500	-16.832%	1,051	-71.516%
2026-02-04	8.822500	8.8225	7.9350	8.822500	+0.570%	215	-76.311%
2026-02-03	9.442500	9.4425	8.3150	8.772500	-2.065%	321	-76.176%
2026-02-02	9.025000	9.5000	8.2600	8.957500	-6.935%	1,189	-76.668%
2026-01-30	7.812500	9.6250	7.7675	9.625000	+13.569%	2,484	-78.286%
2026-01-29	8.997500	9.0000	8.0000	8.475000	-0.294%	934	-75.339%
2026-01-28	9.000000	9.0000	8.3300	8.500000	-4.842%	350	-75.412%
2026-01-27	8.932500	8.9325	7.8325	8.932500	+6.976%	1,601	-76.602%
2026-01-26	8.750000	9.7500	7.8300	8.350000	-9.632%	2,031	-74.970%
2026-01-23	9.922500	9.9225	8.7600	9.240000	-6.407%	1,236	-77.381%
2026-01-22	9.035000	9.9250	9.0350	9.872500	+6.730%	1,203	-78.830%
2026-01-21	9.000000	9.5650	8.0400	9.250000	-3.921%	924	-77.405%
2026-01-20	10.225000	10.2500	8.7800	9.627500	-5.797%	2,025	-78.291%
2026-01-16	10.150000	10.2500	9.0000	10.220000	+8.291%	730	-79.550%
2026-01-15	9.500000	10.7475	9.4375	9.437500	-4.744%	254	-77.854%
2026-01-14	9.862500	10.7325	9.8625	9.907500	+0.456%	889	-78.905%
2026-01-13	9.200000	9.9800	8.7500	9.862500	-3.616%	1,213	-78.809%
2026-01-12	9.500000	10.9700	8.6650	10.232500	+5.490%	3,886	-79.575%
2026-01-09	8.500000	9.7500	8.5000	9.700000	+13.950%	1,255	-78.454%
2026-01-08	8.250000	8.9925	8.2500	8.512500	-1.590%	674	-75.448%
2026-01-07	9.222500	9.2225	8.4675	8.650000	-2.836%	820	-75.838%
2026-01-06	9.500000	9.5000	8.5650	8.902500	-4.016%	658	-76.523%
2026-01-05	8.135000	12.5000	7.8125	9.275000	+13.560%	22,962	-77.466%
2026-01-02	9.000000	9.1425	8.1675	8.167500	-6.390%	255	-74.411%
2025-12-31	8.332500	8.7250	7.7500	8.725000	-0.286%	460	-76.046%
2025-12-30	8.290000	8.7500	8.0000	8.750000	0.000%	1,196	-76.114%
2025-12-29	8.525000	9.7500	8.5250	8.750000	0.000%	1,929	-76.114%
2025-12-26	8.725000	9.2675	8.0650	8.750000	-5.609%	472	-76.114%
2025-12-24	9.000000	9.2700	9.0000	9.270000	+5.943%	61	-77.454%
2025-12-23	10.517500	11.1350	7.4900	8.750000	-16.786%	2,883	-76.114%
2025-12-22	9.500000	11.1125	9.5000	10.515000	-4.191%	188	-80.124%
2025-12-19	11.497500	11.4975	10.3725	10.975000	+4.028%	317	-80.957%
2025-12-18	10.505000	11.7500	10.0000	10.550000	+5.500%	2,089	-80.190%
2025-12-17	10.225000	10.3775	9.9375	10.000000	-1.768%	261	-79.100%
2025-12-16	10.745000	10.7500	9.8850	10.180000	-0.683%	390	-79.470%
2025-12-15	10.250000	10.7475	10.2500	10.250000	-4.651%	639	-79.610%
2025-12-11	10.747500	10.8750	10.5000	10.750000	+0.821%	1,018	-80.558%
2025-12-10	10.777500	11.2500	10.4575	10.662500	+1.548%	789	-80.399%
2025-12-09	10.375000	11.2500	10.3750	10.500000	-0.873%	251	-80.095%
2025-12-08	10.115000	10.5950	10.1150	10.592500	-0.024%	186	-80.269%
2025-12-05	10.967500	10.9675	10.2500	10.595000	-4.291%	430	-80.274%
2025-12-04	8.865000	11.2500	8.8650	11.070000	-0.651%	528	-81.120%
2025-12-03	11.250000	11.3625	11.0000	11.142500	-0.956%	904	-81.243%
2025-12-02	11.850000	11.8500	10.7450	11.250000	-5.462%	915	-81.422%
2025-12-01	9.752500	12.0400	9.7250	11.900000	+22.020%	5,100	-82.437%
2025-11-28	10.425000	10.7500	9.7500	9.752500	-1.689%	766	-78.570%
2025-11-26	9.390000	10.4725	9.3900	9.920000	+3.145%	2,108	-78.931%
2025-11-25	9.372500	9.6175	9.3725	9.617500	+1.263%	335	-78.269%
2025-11-24	9.230000	9.5825	8.7575	9.497500	-4.954%	1,706	-77.994%
2025-11-21	10.182500	10.1825	8.0000	9.992500	-4.811%	10,012	-79.084%
2025-11-20	8.782500	11.0000	8.4875	10.497500	+6.304%	35,824	-80.090%
2025-11-19	12.040000	12.0400	9.5000	9.875000	-15.957%	510	-78.835%
2025-11-18	8.750000	11.7500	8.7500	11.750000	+11.533%	4,353	-82.213%
2025-11-17	9.905000	10.5350	8.7500	10.535000	-2.000%	3,461	-80.161%
2025-11-14	11.760000	12.3000	6.3050	10.750000	-12.655%	13,621	-80.558%
2025-11-13	14.792500	14.7925	12.3075	12.307500	-17.427%	1,413	-83.018%
2025-11-12	15.010000	15.1600	14.0900	14.905000	-2.262%	590	-85.978%
2025-11-11	14.782500	16.2250	12.5150	15.250000	-1.358%	4,174	-86.295%
2025-11-10	15.690000	15.6900	13.9600	15.460000	-4.420%	2,886	-86.481%
2025-11-07	12.750000	16.1900	11.7500	16.175000	+29.142%	4,145	-87.079%
2025-11-06	12.975000	13.0050	12.5250	12.525000	+0.180%	701	-83.313%
2025-11-05	14.497500	14.4975	11.2500	12.502500	-21.737%	7,217	-83.283%
2025-11-04	14.500000	16.0000	14.5000	15.975000	+6.678%	1,592	-86.917%
2025-11-03	15.377500	15.3775	14.5000	14.975000	-0.183%	1,775	-86.043%
2025-10-31	14.890000	15.2200	14.8875	15.002500	+0.772%	481	-86.069%
2025-10-30	15.497500	15.9750	14.8875	14.887500	-3.936%	2,258	-85.961%
2025-10-29	15.500000	15.7500	15.1275	15.497500	+2.446%	521	-86.514%
2025-10-28	15.500000	15.5000	14.5000	15.127500	-4.408%	1,969	-86.184%
2025-10-27	16.925000	16.9250	15.2500	15.825000	+5.447%	2,644	-86.793%
2025-10-24	17.000000	17.0000	14.5000	15.007500	-16.625%	2,799	-86.074%
2025-10-23	15.637500	18.0000	15.1250	18.000000	+19.760%	2,067	-88.389%
2025-10-22	15.750000	15.7500	15.0000	15.030000	-8.214%	819	-86.094%
2025-10-21	17.725000	17.7500	16.3750	16.375000	-2.239%	379	-87.237%
2025-10-20	17.000000	17.2500	16.3850	16.750000	+1.531%	540	-87.522%
2025-10-17	16.002500	16.5000	16.0025	16.497500	+4.696%	509	-87.331%
2025-10-16	15.750000	16.2500	15.7500	15.757500	+5.050%	1,571	-86.736%
2025-10-15	15.750000	16.2500	15.0000	15.000000	-4.762%	2,145	-86.067%
2025-10-14	15.400000	16.2500	15.3950	15.750000	+3.789%	1,921	-86.730%
2025-10-13	15.750000	17.2500	15.0000	15.175000	-4.274%	7,283	-86.227%
2025-10-10	16.750000	17.5000	15.7500	15.852500	-9.427%	991	-86.816%
2025-10-09	16.760000	18.1250	16.7575	17.502500	-1.478%	942	-88.059%
2025-10-08	18.005000	18.0050	17.2150	17.765000	+1.500%	539	-88.235%
2025-10-07	17.325000	18.7425	17.2500	17.502500	-1.561%	2,004	-88.059%
2025-10-06	17.750000	18.5125	17.2750	17.780000	+3.568%	2,258	-88.245%
2025-10-03	17.500000	18.2350	16.5050	17.167500	-1.900%	528	-87.826%
2025-10-02	17.762500	18.5025	17.2625	17.500000	-0.976%	438	-88.057%
2025-10-01	17.502500	19.0000	17.5000	17.672500	+1.903%	1,434	-88.174%
2025-09-30	18.250000	18.2500	16.2500	17.342500	-5.116%	1,914	-87.949%
2025-09-29	19.000000	19.0000	18.0125	18.277500	-3.319%	1,305	-88.565%
2025-09-26	18.755000	19.2250	18.7500	18.905000	-1.920%	1,321	-88.945%
2025-09-25	19.280000	19.6175	19.0000	19.275000	-5.515%	2,806	-89.157%
2025-09-24	20.322500	21.0000	19.0000	20.400000	-2.625%	2,618	-89.755%
2025-09-23	20.500000	22.5000	20.5000	20.950000	+0.952%	2,436	-90.024%
2025-09-22	20.000000	21.0000	20.0000	20.752500	-2.525%	5,060	-89.929%
2025-09-19	22.325000	22.3725	21.0950	21.290000	-5.367%	4,118	-90.183%
2025-09-18	22.785000	23.7500	19.0000	22.497500	-5.274%	5,755	-90.710%
2025-09-17	23.250000	24.7500	22.5825	23.750000	+3.610%	7,818	-91.200%
2025-09-16	20.000000	23.5000	20.0000	22.922500	+11.112%	8,238	-90.882%
2025-09-15	19.650000	21.6250	19.5050	20.630000	-1.762%	8,393	-89.869%
2025-09-12	22.500000	24.0000	20.3825	21.000000	-9.677%	22,098	-90.048%
2025-09-11	24.710000	26.2500	23.2500	23.250000	-15.455%	36,693	-91.011%
2025-09-10	28.750000	31.2500	23.1475	27.500000	+5.769%	456,985	-92.400%
2025-09-09	13.555000	53.2500	13.5550	26.000000	+88.440%	2,635,332	-91.962%
2025-09-08	13.750000	14.2475	13.5025	13.797500	-1.004%	3,913	-84.852%
2025-09-05	14.375000	15.0925	13.5000	13.937500	-8.592%	6,327	-85.004%
2025-09-04	14.500000	15.2500	13.7625	15.247500	+5.155%	31,008	-86.293%
2025-09-03	14.130000	14.5250	14.1250	14.500000	-0.172%	830	-85.586%
2025-09-02	14.750000	15.6250	14.5000	14.525000	-1.525%	837	-85.611%
2025-08-29	14.710000	15.7475	14.7100	14.750000	+0.374%	241	-85.831%
2025-08-28	15.052500	15.2175	14.1375	14.695000	-3.639%	1,040	-85.777%
2025-08-27	14.852500	15.9975	14.0000	15.250000	+2.694%	231	-86.295%
2025-08-26	15.000000	15.5025	14.5675	14.850000	-1.181%	1,950	-85.926%
2025-08-25	15.252500	16.2500	15.0000	15.027500	-0.645%	189	-86.092%
2025-08-22	15.622500	16.2400	15.0000	15.125000	-0.165%	630	-86.182%
2025-08-21	14.160000	16.0000	14.0000	15.150000	+6.260%	848	-86.205%
2025-08-20	14.537500	15.0000	14.2500	14.257500	-7.718%	1,723	-85.341%
2025-08-19	14.995000	16.0450	14.5000	15.450000	+3.172%	782	-86.472%
2025-08-18	15.000000	15.5250	14.5000	14.975000	-0.167%	1,413	-86.043%
2025-08-15	15.007500	15.8750	14.5250	15.000000	-4.610%	2,671	-86.067%
2025-08-14	16.250000	16.2500	15.3750	15.725000	+0.303%	1,721	-86.709%
2025-08-13	16.247500	16.2475	15.5050	15.677500	+1.113%	519	-86.669%
2025-08-12	15.337500	17.2500	15.1250	15.505000	-3.591%	2,077	-86.520%
2025-08-11	15.775000	17.4975	15.3750	16.082500	+5.459%	1,266	-87.005%
2025-08-08	15.000000	16.6475	14.5025	15.250000	-6.154%	4,312	-86.295%
2025-08-07	15.000000	16.9275	15.0000	16.250000	+2.686%	3,882	-87.138%
2025-08-06	17.177500	17.4275	15.4575	15.825000	-7.874%	4,911	-86.793%
2025-08-05	17.750000	18.5000	17.0000	17.177500	-4.569%	1,047	-87.833%
2025-08-04	16.370000	18.2500	16.2600	18.000000	+6.667%	1,123	-88.389%
2025-08-01	17.500000	18.0000	16.7500	16.875000	-8.858%	3,503	-87.615%
2025-07-31	18.322500	19.0225	18.0625	18.515000	-2.681%	1,695	-88.712%
2025-07-30	19.065000	19.2725	18.0000	19.025000	-0.210%	1,070	-89.014%
2025-07-29	21.527500	22.3900	18.5225	19.065000	-11.593%	4,671	-89.038%
2025-07-28	22.750000	22.7500	20.8125	21.565000	-4.156%	6,877	-90.308%
2025-07-25	21.232500	23.5000	20.0250	22.500000	+9.476%	12,365	-90.711%
2025-07-24	19.135000	21.2500	18.5225	20.552500	+5.262%	17,566	-89.831%
2025-07-23	18.120000	19.7500	18.1200	19.525000	+2.763%	3,734	-89.296%
2025-07-22	19.025000	19.2475	18.2775	19.000000	+1.740%	1,124	-89.000%
2025-07-21	18.175000	19.5000	18.1750	18.675000	+2.864%	3,594	-88.809%
2025-07-18	18.250000	18.9750	17.4250	18.155000	+3.743%	8,209	-88.488%
2025-07-17	17.247500	21.2500	17.1750	17.500000	+1.892%	24,098	-88.057%
2025-07-16	17.477500	18.2400	16.9425	17.175000	-2.553%	2,215	-87.831%
2025-07-15	16.750000	18.2500	16.7500	17.625000	+0.714%	1,376	-88.142%
2025-07-14	17.250000	18.0500	16.9250	17.500000	+1.435%	1,689	-88.057%
2025-07-11	17.660000	18.0000	16.5000	17.252500	-5.595%	3,880	-87.886%
2025-07-10	18.247500	19.0000	17.5250	18.275000	+0.068%	1,100	-88.564%
2025-07-09	17.192500	18.9750	17.1925	18.262500	+3.032%	2,352	-88.556%
2025-07-08	16.500000	17.7250	15.8250	17.725000	+7.571%	4,779	-88.209%
2025-07-07	17.500000	17.7500	15.3550	16.477500	-4.492%	4,946	-87.316%
2025-07-03	17.750000	17.7500	16.7500	17.252500	+0.730%	1,292	-87.886%
2025-07-02	17.525000	18.2250	17.0025	17.127500	-6.022%	4,332	-87.797%
2025-07-01	19.225000	19.2250	17.5000	18.225000	+4.143%	1,895	-88.532%
2025-06-30	18.000000	18.7500	17.5000	17.500000	-5.405%	2,037	-88.057%
2025-06-27	18.550000	19.5000	17.6600	18.500000	-1.202%	9,576	-88.703%
2025-06-26	18.000000	18.7500	17.5000	18.725000	+3.325%	1,147	-88.838%
2025-06-25	17.750000	18.7250	17.7500	18.122500	-3.218%	3,189	-88.467%
2025-06-24	19.860000	22.7500	17.8150	18.725000	-8.547%	23,279	-88.838%
2025-06-23	19.500000	20.7500	17.7500	20.475000	-2.500%	6,237	-89.792%
2025-06-20	23.425000	24.0000	20.3750	21.000000	-14.286%	11,730	-90.048%
2025-06-18	25.000000	25.7475	21.7500	24.500000	-6.667%	24,485	-91.469%
2025-06-17	28.000000	28.5000	25.0000	26.250000	-23.436%	22,848	-92.038%
2025-06-16	34.750000	42.5000	32.7500	34.285000	-2.043%	99,931	-93.904%
2025-06-13	22.462500	41.2500	20.4875	35.000000	+53.677%	294,359	-94.029%
2025-06-12	19.915000	24.4975	18.2800	22.775000	+17.837%	34,468	-90.823%
2025-06-11	16.000000	20.6200	15.7500	19.327500	+22.714%	42,752	-89.186%
2025-06-10	15.285000	16.2475	15.2850	15.750000	-0.048%	732	-86.730%
2025-06-09	14.757500	16.5000	14.5250	15.757500	+1.727%	4,712	-86.736%
2025-06-06	15.252500	15.7500	14.3000	15.490000	-1.494%	1,786	-86.507%
2025-06-05	15.000000	16.7475	15.0000	15.725000	-0.159%	6,347	-86.709%
2025-06-04	15.000000	15.7500	15.0000	15.750000	+7.234%	757	-86.730%
2025-06-03	15.007500	15.0075	14.4375	14.687500	+1.749%	1,026	-85.770%
2025-06-02	15.750000	16.5950	14.0000	14.435000	-8.349%	6,045	-85.521%
2025-05-30	16.102500	16.4850	15.0825	15.750000	-5.120%	2,065	-86.730%
2025-05-29	14.750000	17.1250	14.0450	16.600000	+12.542%	10,810	-87.410%
2025-05-28	13.750000	14.7500	13.3975	14.750000	+5.357%	4,027	-85.831%
2025-05-27	14.000000	14.6400	13.2500	14.000000	0.000%	1,820	-85.071%
2025-05-23	14.792500	15.0000	13.5725	14.000000	-8.197%	4,454	-85.071%
2025-05-22	15.400000	15.7500	14.8525	15.250000	-1.645%	3,585	-86.295%
2025-05-21	16.500000	16.5000	15.2500	15.505000	-5.313%	1,113	-86.520%
2025-05-20	15.750000	16.5000	15.7500	16.375000	-0.304%	993	-87.237%
2025-05-19	16.200000	16.5000	15.0400	16.425000	+0.198%	3,998	-87.275%
2025-05-16	15.932500	16.5000	15.1750	16.392500	-0.198%	4,264	-87.250%
2025-05-15	16.250000	16.9975	15.7500	16.425000	+4.269%	9,365	-87.275%
2025-05-14	17.000000	17.0000	15.2575	15.752500	-7.297%	8,465	-86.732%
2025-05-13	16.750000	17.5375	16.2525	16.992500	+6.004%	12,989	-87.700%
2025-05-12	16.090000	17.0500	14.5000	16.030000	-3.025%	19,100	-86.962%
2025-05-09	17.250000	18.9750	15.9350	16.530000	-6.610%	17,938	-87.356%
2025-05-08	18.250000	18.2875	15.4150	17.700000	-2.667%	10,786	-88.192%
2025-05-07	17.175000	20.4250	16.5025	18.185000	+1.891%	29,804	-88.507%
2025-05-06	16.280000	18.7500	15.7500	17.847500	+1.840%	22,120	-88.290%
2025-05-05	15.850000	19.2475	15.2500	17.525000	+3.867%	29,143	-88.074%
2025-05-02	16.875000	18.3850	14.0025	16.872500	-0.750%	67,915	-87.613%
2025-05-01	57.750000	65.0000	13.0000	17.000000	-71.667%	225,844	-87.706%
2025-04-30	57.000000	61.2500	56.7500	60.000000	+6.195%	12,929	-96.517%
2025-04-29	61.500000	66.5000	56.5000	56.500000	-12.062%	20,762	-96.301%
2025-04-28	59.500000	65.0000	59.5000	64.250000	+8.834%	11,825	-96.747%
2025-04-25	62.250000	63.5000	59.0350	59.035000	-5.165%	5,124	-96.460%
2025-04-24	58.755000	64.2500	58.7550	62.250000	+4.622%	7,554	-96.643%
2025-04-23	56.250000	60.0000	56.0000	59.500000	+4.846%	10,000	-96.487%
2025-04-22	56.000000	62.5000	50.5000	56.750000	+0.442%	63,901	-96.317%
2025-04-21	58.750000	60.0000	52.2500	56.500000	-7.755%	22,716	-96.301%
2025-04-17	63.500000	65.2500	58.3000	61.250000	+0.823%	748	-96.588%
2025-04-16	62.000000	62.5000	57.7500	60.750000	+1.250%	976	-96.560%
2025-04-15	59.000000	61.5000	57.5000	60.000000	-2.439%	370	-96.517%
2025-04-14	62.250000	64.9800	56.8325	61.500000	-1.992%	991	-96.602%
2025-04-11	58.500000	69.5000	58.2500	62.750000	+9.130%	46,584	-96.669%
2025-04-10	57.500000	61.4975	56.0000	57.500000	+3.139%	9,064	-96.365%
2025-04-09	50.250000	57.5000	49.7500	55.750000	+16.146%	63,134	-96.251%
2025-04-08	49.250000	50.7525	48.0000	48.000000	-8.134%	1,453	-95.646%
2025-04-07	48.500000	52.7500	47.5000	52.250000	+2.451%	55,685	-96.000%
2025-04-04	49.250000	51.7500	47.5000	51.000000	+2.000%	5,114	-95.902%
2025-04-03	46.625000	56.7500	46.6250	50.000000	+10.497%	63,077	-95.820%
2025-04-02	43.500000	50.0000	43.2500	45.250000	-5.729%	868	-95.381%
2025-04-01	48.500000	54.5000	43.5000	48.000000	+0.524%	33,203	-95.646%
2025-03-31	44.500000	49.5000	44.5000	47.750000	+7.466%	2,144	-95.623%
2025-03-28	44.250000	45.2500	42.2500	44.432500	-3.930%	600	-95.296%
2025-03-27	43.000000	46.2500	42.5000	46.250000	+7.558%	341	-95.481%
2025-03-26	46.500000	46.5000	42.7500	43.000000	-7.027%	144	-95.140%
2025-03-25	46.500000	46.5000	43.3925	46.250000	+0.543%	577	-95.481%
2025-03-24	43.750000	47.2000	42.5000	46.000000	+2.222%	1,369	-95.457%
2025-03-21	45.250000	48.2500	41.7525	45.000000	-0.552%	3,339	-95.356%
2025-03-20	48.000000	54.0000	45.0000	45.250000	-6.701%	5,596	-95.381%
2025-03-19	39.250000	48.7350	38.7500	48.500000	+21.250%	5,157	-95.691%
2025-03-18	34.000000	40.0000	34.0000	40.000000	+16.788%	2,898	-94.775%
2025-03-17	32.750000	36.5000	31.5000	34.250000	+4.262%	2,380	-93.898%
2025-03-14	32.500000	34.0000	31.5000	32.850000	+1.077%	530	-93.638%
2025-03-13	34.500000	35.2500	32.5000	32.500000	-10.959%	759	-93.569%
2025-03-12	31.500000	41.7500	31.5000	36.500000	+11.450%	11,628	-94.274%
2025-03-11	31.000000	33.9950	30.0000	32.750000	-2.239%	6,757	-93.618%
2025-03-10	33.250000	36.7500	33.0000	33.500000	-3.597%	39,826	-93.761%
2025-03-07	34.000000	36.4975	33.2900	34.750000	-5.442%	2,243	-93.986%
2025-03-06	32.747500	36.7500	32.5000	36.750000	+14.397%	568	-94.313%
2025-03-05	32.000000	34.0000	31.1250	32.125000	+1.984%	1,305	-93.494%
2025-03-04	32.512500	37.2875	29.5025	31.500000	-8.696%	9,491	-93.365%
2025-03-03	35.002500	35.0025	32.5000	34.500000	0.000%	522	-93.942%
2025-02-28	35.750000	37.4925	34.2500	34.500000	-6.122%	954	-93.942%
2025-02-27	33.000000	36.7500	32.5000	36.750000	+4.255%	5,329	-94.313%
2025-02-26	35.125000	37.5000	33.5000	35.250000	+4.444%	338	-94.071%
2025-02-25	34.500000	34.5000	33.0000	33.750000	-3.571%	90	-93.807%
2025-02-24	35.750000	37.4975	34.7500	35.000000	-6.667%	391	-94.029%

.dark-mode .n1slRV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n1slRV{ color: #333333; background-color: white; border: 2px solid #333333; }CDTGCDT Environmental Technology Investment Holdings Limited ordinary sharesstock NASDAQ

CDTG
CDT Environmental Technology Investment Holdings Limited ordinary shares
stock NASDAQ