Dark

CDTI
CDTI ADVANCED MATERIALS
stock OTC

EOD

Jul 30, 2026

0.8980USD-0.222%(-0.0020)5,121

Pre-market

0.00USD-100.000%(-0.90)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	0.870000	0.940000	0.870000	0.898000	-0.222%	5,121	0.000%
2026-07-29	0.830000	0.900000	0.830000	0.900000	+15.385%	15,772	-0.222%
2026-07-28	0.770000	0.780000	0.770000	0.780000	-2.500%	10,140	+15.128%
2026-07-27	0.750000	0.810000	0.750000	0.800000	+8.108%	8,304	+12.250%
2026-07-24	0.784800	0.784800	0.740000	0.740000	0.000%	3,700	+21.351%
2026-07-23	0.775900	0.900000	0.740000	0.740000	+4.225%	2,320	+21.351%
2026-07-21	0.710000	0.710000	0.710000	0.710000	-6.579%	1,090	+26.479%
2026-07-20	0.760000	0.760000	0.760000	0.760000	-6.173%	1,382	+18.158%
2026-07-17	0.800000	0.810000	0.800000	0.810000	0.000%	3,501	+10.864%
2026-07-16	0.900000	0.900000	0.800000	0.810000	+8.000%	6,202	+10.864%
2026-07-15	0.800000	0.800000	0.750000	0.750000	-6.250%	3,875	+19.733%
2026-07-14	0.800000	0.800000	0.800000	0.800000	0.000%	10,000	+12.250%
2026-07-08	0.710000	0.800000	0.710000	0.800000	-2.439%	4,517	+12.250%
2026-07-07	0.730000	0.820000	0.712500	0.820000	+17.143%	19,182	+9.512%
2026-07-06	0.700000	0.708100	0.690000	0.700000	0.000%	10,732	+28.286%
2026-07-01	0.640000	0.700000	0.606400	0.700000	0.000%	1,782	+28.286%
2026-06-25	0.610000	0.700000	0.560000	0.700000	+2.579%	8,240	+28.286%
2026-06-22	0.680000	0.682400	0.629900	0.682400	-3.206%	8,207	+31.594%
2026-06-17	0.705000	0.705000	0.705000	0.705000	-1.605%	210	+27.376%
2026-06-16	0.700000	0.716500	0.680000	0.716500	-0.486%	8,751	+25.331%
2026-06-15	0.726000	0.730000	0.720000	0.720000	-2.611%	6,366	+24.722%
2026-06-11	0.739300	0.739300	0.739300	0.739300	0.000%	108	+21.466%
2026-06-09	0.739300	0.739300	0.739300	0.739300	0.000%	507	+21.466%
2026-06-08	0.739300	0.739300	0.739300	0.739300	-1.335%	680	+21.466%
2026-06-05	0.740000	0.749300	0.740000	0.749300	-2.688%	2,000	+19.845%
2026-06-03	0.770000	0.770000	0.770000	0.770000	+4.054%	500	+16.623%
2026-06-02	0.750100	0.800000	0.740000	0.740000	-5.516%	3,200	+21.351%
2026-06-01	0.783200	0.783200	0.783200	0.783200	+3.598%	397	+14.658%
2026-05-29	0.740000	0.756000	0.740000	0.756000	-4.061%	1,560	+18.783%
2026-05-28	0.788000	0.788000	0.788000	0.788000	+6.486%	286	+13.959%
2026-05-27	0.760000	0.783173	0.740000	0.740000	-4.737%	9,100	+21.351%
2026-05-26	0.810000	0.810000	0.760000	0.776800	-8.612%	14,001	+15.602%
2026-05-22	0.850000	0.863500	0.750100	0.850000	+13.333%	20,954	+5.647%
2026-05-15	0.750000	0.750000	0.750000	0.750000	-11.992%	900	+19.733%
2026-05-14	0.852200	0.852200	0.852200	0.852200	+6.525%	758	+5.374%
2026-05-11	0.890000	0.900000	0.750000	0.800000	-4.192%	26,091	+12.250%
2026-05-08	0.835000	0.835000	0.835000	0.835000	+3.830%	200	+7.545%
2026-05-07	0.890000	0.890000	0.750000	0.804200	-6.488%	1,135	+11.664%
2026-05-05	0.740000	0.874800	0.740000	0.860000	+11.479%	3,092	+4.419%
2026-05-04	0.800000	0.800000	0.771444	0.771444	+2.859%	2,499	+16.405%
2026-05-01	0.816275	0.816275	0.750000	0.750000	-16.481%	15,500	+19.733%
2026-04-30	0.743500	0.898000	0.720000	0.898000	+17.003%	8,372	0.000%
2026-04-29	0.780000	0.780000	0.730000	0.767500	-9.172%	4,157	+17.003%
2026-04-24	0.785000	0.845000	0.785000	0.845000	+2.561%	1,150	+6.272%
2026-04-23	0.797458	0.898000	0.797458	0.823900	+3.932%	17,705	+8.994%
2026-04-21	0.761826	0.792730	0.710000	0.792730	-3.783%	3,458	+13.279%
2026-04-20	0.738100	0.872425	0.738100	0.823900	-7.929%	22,672	+8.994%
2026-04-17	0.800000	0.950000	0.800000	0.894850	+19.313%	44,060	+0.352%
2026-04-16	0.650000	0.770000	0.650000	0.750000	+16.910%	10,900	+19.733%
2026-04-15	0.620000	0.664000	0.620000	0.641517	+1.683%	20,734	+39.981%
2026-04-13	0.641300	0.641300	0.630896	0.630896	-1.630%	14,632	+42.337%
2026-04-10	0.620528	0.706000	0.605200	0.641347	-6.236%	14,734	+40.018%
2026-04-08	0.684000	0.684000	0.652000	0.684000	-2.146%	7,224	+31.287%
2026-04-02	0.650000	0.699000	0.650000	0.699000	-6.551%	2,904	+28.469%
2026-04-01	0.600000	0.748000	0.600000	0.748000	0.000%	3,374	+20.053%
2026-03-31	0.748000	0.748000	0.748000	0.748000	+15.807%	560	+20.053%
2026-03-27	0.677258	0.677258	0.645900	0.645900	-12.042%	3,650	+39.031%
2026-03-26	0.686770	0.734330	0.686770	0.734330	+3.347%	740	+22.288%
2026-03-25	0.698600	0.710550	0.698600	0.710550	-5.007%	310	+26.381%
2026-03-24	0.650000	0.748000	0.650000	0.748000	-3.967%	1,502	+20.053%
2026-03-20	0.650000	0.778900	0.580000	0.778900	+3.853%	7,482	+15.291%
2026-03-18	0.750000	0.750000	0.750000	0.750000	0.000%	228	+19.733%
2026-03-17	0.650000	0.750000	0.650000	0.750000	+11.940%	8,985	+19.733%
2026-03-16	0.700000	0.736000	0.670000	0.670000	-16.250%	7,448	+34.030%
2026-03-13	0.700000	0.800000	0.700000	0.800000	+3.226%	939	+12.250%
2026-03-09	0.700000	0.775000	0.700000	0.775000	-3.125%	1,519	+15.871%
2026-03-05	0.800000	0.800000	0.800000	0.800000	+7.383%	2,080	+12.250%
2026-03-04	0.750000	0.750000	0.745000	0.745000	-13.120%	2,441	+20.537%
2026-03-02	0.700000	0.857500	0.700000	0.857500	+7.188%	326	+4.723%
2026-02-26	0.750000	0.800000	0.750000	0.800000	-5.882%	439	+12.250%
2026-02-24	0.750000	0.850000	0.750000	0.850000	-3.409%	1,915	+5.647%
2026-02-23	0.701000	0.880000	0.701000	0.880000	+21.652%	362	+2.045%
2026-02-20	0.785500	0.880000	0.723375	0.723375	-15.531%	990	+24.140%
2026-02-18	0.856375	0.856375	0.856375	0.856375	+8.954%	501	+4.861%
2026-02-13	0.880000	0.880000	0.691000	0.786000	-5.301%	1,906	+14.249%
2026-02-11	0.755750	0.830000	0.731000	0.830000	-11.702%	3,075	+8.193%
2026-02-06	0.731000	0.940000	0.731000	0.940000	+10.588%	799	-4.468%
2026-02-05	0.925000	0.925000	0.850000	0.850000	-6.284%	4,194	+5.647%
2026-02-04	0.940000	0.940000	0.775000	0.907000	-3.511%	1,527	-0.992%
2026-02-03	0.877550	0.940000	0.877550	0.940000	+31.469%	1,806	-4.468%
2026-02-02	0.690000	0.877500	0.690000	0.715000	-23.118%	1,506	+25.594%
2026-01-29	0.835000	0.930000	0.712500	0.930000	-1.064%	6,000	-3.441%
2026-01-28	0.730100	0.940000	0.730100	0.940000	+25.333%	8,574	-4.468%
2026-01-27	0.788000	0.900000	0.750000	0.750000	-8.537%	20,052	+19.733%
2026-01-26	0.812000	0.820000	0.812000	0.820000	+5.128%	1,017	+9.512%
2026-01-23	0.780000	0.850000	0.780000	0.780000	-11.617%	3,395	+15.128%
2026-01-22	0.970000	0.970000	0.770100	0.882525	-11.748%	1,220	+1.753%
2026-01-21	0.962750	1.000000	0.962750	1.000000	+13.469%	5,401	-10.200%
2026-01-20	0.670000	0.881300	0.670000	0.881300	+31.498%	14,395	+1.895%
2026-01-16	0.690000	0.720000	0.670200	0.670200	-12.384%	3,063	+33.990%
2026-01-14	0.650000	0.764925	0.646600	0.764925	+6.621%	10,500	+17.397%
2026-01-13	0.720025	0.750000	0.610100	0.717425	-0.361%	10,180	+25.170%
2026-01-12	0.630100	0.720025	0.630100	0.720025	+2.861%	604	+24.718%
2026-01-08	0.700000	0.700000	0.700000	0.700000	0.000%	496	+28.286%
2026-01-07	0.700000	0.700000	0.700000	0.700000	+9.375%	13,843	+28.286%
2026-01-06	0.630100	0.641983	0.630100	0.640000	+3.226%	3,035	+40.313%
2026-01-05	0.650000	0.756500	0.500000	0.620000	-4.615%	29,967	+44.839%
2026-01-02	0.710000	0.710000	0.650000	0.650000	-12.156%	6,260	+38.154%
2025-12-31	0.790000	0.797475	0.675100	0.739950	-5.135%	23,405	+21.360%
2025-12-30	0.900100	0.900100	0.780000	0.780000	-15.217%	26,229	+15.128%
2025-12-29	0.920000	0.920000	0.920000	0.920000	-3.158%	255	-2.391%
2025-12-26	0.952500	0.952500	0.950000	0.950000	-0.783%	800	-5.474%
2025-12-24	0.960000	0.960000	0.957500	0.957500	-0.260%	3,565	-6.214%
2025-12-23	0.950000	0.960000	0.950000	0.960000	-4.000%	2,471	-6.458%
2025-12-22	0.960000	1.000000	0.960000	1.000000	-1.478%	800	-10.200%
2025-12-19	0.960000	1.015000	0.960000	1.015000	+6.842%	1,716	-11.527%
2025-12-17	0.950000	0.950000	0.950000	0.950000	-1.042%	3,240	-5.474%
2025-12-16	0.960000	0.960000	0.960000	0.960000	-3.030%	209	-6.458%
2025-12-11	0.990000	0.990000	0.990000	0.990000	-1.000%	1,002	-9.293%
2025-12-09	0.960000	1.000000	0.960000	1.000000	-0.498%	657	-10.200%
2025-12-05	1.005000	1.005000	1.005000	1.005000	-2.427%	500	-10.647%
2025-11-26	0.967200	1.030000	0.967200	1.030000	-0.962%	3,330	-12.816%
2025-11-24	0.960000	1.040000	0.960000	1.040000	-0.952%	2,960	-13.654%
2025-11-21	1.000000	1.050000	1.000000	1.050000	-0.133%	260	-14.476%
2025-11-18	1.020000	1.055000	1.000000	1.051400	-3.541%	18,369	-14.590%
2025-11-17	1.090000	1.090000	1.090000	1.090000	-0.156%	3,875	-17.615%
2025-11-13	1.091700	1.091700	1.091700	1.091700	+0.156%	2,500	-17.743%
2025-11-12	1.093000	1.093000	1.090000	1.090000	0.000%	1,306	-17.615%
2025-11-11	1.090000	1.090000	1.090000	1.090000	-1.518%	1,200	-17.615%
2025-11-10	1.150000	1.150000	0.950000	1.106800	+5.410%	11,065	-18.865%
2025-11-07	1.080000	1.080000	1.000000	1.050000	-1.869%	28,074	-14.476%
2025-11-06	1.050000	1.080000	1.050000	1.070000	-6.140%	3,964	-16.075%
2025-11-04	1.020000	1.140000	1.020000	1.140000	+6.672%	3,093	-21.228%
2025-11-03	1.050000	1.068700	1.030000	1.068700	-0.586%	9,090	-15.973%
2025-10-30	1.100000	1.100000	1.075000	1.075000	-3.846%	1,306	-16.465%
2025-10-29	1.100000	1.118000	1.100000	1.118000	+0.269%	408	-19.678%
2025-10-28	1.100000	1.115000	1.100000	1.115000	+1.364%	5,134	-19.462%
2025-10-27	1.100000	1.100000	1.100000	1.100000	-1.786%	150	-18.364%
2025-10-24	1.118000	1.130000	1.118000	1.120000	+0.179%	1,600	-19.821%
2025-10-23	1.110000	1.159000	1.100000	1.118000	+0.721%	10,700	-19.678%
2025-10-22	1.128000	1.180000	1.110000	1.110000	-10.686%	6,696	-19.099%
2025-10-21	1.140000	1.242800	1.110000	1.242800	+9.018%	5,143	-27.744%
2025-10-20	1.140000	1.140000	1.140000	1.140000	-9.524%	1,950	-21.228%
2025-10-17	1.130000	1.260000	1.130000	1.260000	-3.077%	672	-28.730%
2025-10-16	1.110000	1.300000	1.110000	1.300000	0.000%	790	-30.923%
2025-10-15	1.252500	1.300000	1.252500	1.300000	+15.679%	604	-30.923%
2025-10-14	1.130000	1.149000	1.070000	1.123800	-3.121%	9,840	-20.093%
2025-10-13	1.190000	1.211500	1.160000	1.160000	0.000%	8,564	-22.586%
2025-10-10	1.130000	1.310000	1.050000	1.160000	+2.882%	51,755	-22.586%
2025-10-09	1.000000	1.130000	1.000000	1.127500	+9.466%	36,968	-20.355%
2025-10-08	1.050000	1.050000	0.915000	1.030000	-6.364%	19,070	-12.816%
2025-10-07	1.240000	1.240000	1.050000	1.100000	+2.804%	6,794	-18.364%
2025-10-06	1.110000	1.207700	0.950000	1.070000	-6.140%	26,849	-16.075%
2025-10-03	1.270000	1.270000	1.140000	1.140000	-9.810%	1,833	-21.228%
2025-10-02	1.250000	1.270000	1.250000	1.264000	+4.463%	1,565	-28.956%
2025-10-01	1.130000	1.210000	1.130000	1.210000	+2.542%	10,241	-25.785%
2025-09-30	1.150000	1.300000	1.130000	1.180000	-5.600%	8,451	-23.898%
2025-09-29	1.250000	1.340000	1.140000	1.250000	-3.846%	24,601	-28.160%
2025-09-26	1.250000	1.300000	1.100000	1.300000	+2.564%	1,280	-30.923%
2025-09-25	1.172000	1.267500	1.100000	1.267500	+1.400%	5,460	-29.152%
2025-09-24	1.350000	1.400000	1.050000	1.250000	-10.714%	50,436	-28.160%
2025-09-23	1.300000	1.400000	1.300000	1.400000	+6.870%	3,832	-35.857%
2025-09-22	1.290000	1.400000	1.280000	1.310000	+1.550%	29,971	-31.450%
2025-09-19	1.344000	1.400000	1.230000	1.290000	-7.659%	40,725	-30.388%
2025-09-18	1.370000	1.400000	1.360000	1.397000	+1.600%	7,786	-35.719%
2025-09-17	1.419000	1.419000	1.336000	1.375000	-4.514%	5,995	-34.691%
2025-09-16	1.630000	1.630000	1.320000	1.440000	-4.000%	14,415	-37.639%
2025-09-15	1.680000	1.680000	1.240000	1.500000	-10.714%	36,134	-40.133%
2025-09-12	1.690000	1.695000	1.680000	1.680000	+0.599%	1,294	-46.548%
2025-09-11	1.610000	1.675000	1.610000	1.670000	-1.183%	4,142	-46.228%
2025-09-10	1.680000	1.710000	1.680000	1.690000	+1.502%	993	-46.864%
2025-09-09	1.710000	1.710000	1.580000	1.665000	-3.534%	12,343	-46.066%
2025-09-08	1.720000	1.740000	1.700000	1.726000	+2.130%	6,487	-47.972%
2025-09-05	1.710000	1.710000	1.667600	1.690000	-0.588%	4,120	-46.864%
2025-09-04	1.660000	1.850000	1.610000	1.700000	+1.190%	22,205	-47.176%
2025-09-03	1.890000	1.890000	1.640000	1.680000	-10.160%	15,593	-46.548%
2025-09-02	1.920000	1.920000	1.770000	1.870000	-5.556%	19,128	-51.979%
2025-08-29	1.890000	1.990000	1.855000	1.980000	+4.762%	61,660	-54.646%
2025-08-28	1.660000	1.890000	1.580000	1.890000	+17.845%	69,972	-52.487%
2025-08-27	1.750000	1.770000	1.600000	1.603800	-5.659%	16,994	-44.008%
2025-08-26	1.600000	1.700000	1.480000	1.700000	+6.583%	42,676	-47.176%
2025-08-25	1.550000	1.840000	1.550000	1.595000	+2.903%	39,677	-43.699%
2025-08-22	1.387000	1.570000	1.284000	1.550000	+13.971%	32,379	-42.065%
2025-08-21	1.350000	1.460000	1.220000	1.360000	+0.741%	32,892	-33.971%
2025-08-20	1.280000	1.410000	1.230000	1.350000	+5.469%	45,821	-33.481%
2025-08-19	1.670000	1.790000	1.200000	1.280000	-20.988%	108,304	-29.844%
2025-08-18	0.870000	1.620000	0.870000	1.620000	+70.526%	293,596	-44.568%
2025-08-15	1.100000	1.100000	0.880000	0.950000	-13.242%	7,501	-5.474%
2025-08-14	1.000000	1.155000	0.870000	1.095000	+15.263%	24,823	-17.991%
2025-08-13	0.700000	1.130000	0.694000	0.950000	+39.706%	74,040	-5.474%
2025-08-12	0.640000	0.700000	0.640000	0.680000	+3.817%	4,732	+32.059%
2025-08-11	0.620000	0.694000	0.620000	0.655000	+9.167%	56,060	+37.099%
2025-08-08	0.594000	0.650000	0.590000	0.600000	-4.153%	27,963	+49.667%
2025-08-07	0.625000	0.630000	0.570000	0.626000	+1.789%	9,290	+43.450%
2025-08-06	0.600000	0.620000	0.600000	0.615000	+2.500%	4,260	+46.016%
2025-08-05	0.550000	0.606400	0.550000	0.600000	+2.041%	73,344	+49.667%
2025-08-04	0.530000	0.600000	0.510000	0.588000	+27.149%	95,071	+52.721%
2025-07-31	0.433500	0.462450	0.433500	0.462450	+0.533%	640	+94.183%
2025-07-30	0.440000	0.460000	0.440000	0.460000	-2.128%	6,436	+95.217%
2025-07-25	0.520000	0.520000	0.470000	0.470000	-7.843%	18,258	+91.064%
2025-07-23	0.504000	0.530000	0.485000	0.510000	+8.511%	17,334	+76.078%
2025-07-22	0.450000	0.470000	0.450000	0.470000	0.000%	3,235	+91.064%
2025-07-21	0.500000	0.500000	0.470000	0.470000	+11.905%	10,250	+91.064%
2025-07-18	0.420000	0.420000	0.420000	0.420000	-12.953%	150	+113.810%
2025-07-17	0.438000	0.487500	0.438000	0.482500	+17.683%	14,162	+86.114%
2025-07-15	0.410000	0.410000	0.410000	0.410000	-2.381%	157	+119.024%
2025-07-14	0.420000	0.445600	0.360000	0.420000	-5.745%	28,106	+113.810%
2025-07-11	0.409070	0.445600	0.409070	0.445600	+14.256%	47,403	+101.526%
2025-07-09	0.390000	0.390000	0.390000	0.390000	-10.550%	7,588	+130.256%
2025-07-08	0.460000	0.472576	0.436000	0.436000	+7.257%	32,331	+105.963%
2025-07-02	0.406500	0.406500	0.406500	0.406500	+4.231%	1,352	+120.910%
2025-06-27	0.390000	0.390000	0.390000	0.390000	+2.632%	444	+130.256%
2025-06-26	0.380000	0.380000	0.380000	0.380000	-2.564%	156	+136.316%
2025-06-24	0.390000	0.390000	0.390000	0.390000	0.000%	608	+130.256%
2025-06-23	0.390000	0.390000	0.390000	0.390000	-6.587%	2,472	+130.256%
2025-06-20	0.400000	0.417500	0.400000	0.417500	-2.601%	590	+115.090%
2025-06-18	0.440000	0.440000	0.412000	0.428650	-2.580%	38,275	+109.495%
2025-06-17	0.440000	0.440000	0.440000	0.440000	+4.265%	320	+104.091%
2025-06-13	0.422000	0.422000	0.422000	0.422000	-6.222%	1,471	+112.796%
2025-06-11	0.500000	0.500000	0.422000	0.450000	-1.747%	3,775	+99.556%
2025-06-10	0.445000	0.458000	0.440000	0.458000	+6.512%	901	+96.070%
2025-06-09	0.430000	0.430000	0.430000	0.430000	-4.444%	4,655	+108.837%
2025-06-06	0.450000	0.450000	0.450000	0.450000	-13.127%	5,019	+99.556%
2025-06-05	0.450000	0.518000	0.450000	0.518000	+15.111%	345	+73.359%
2025-06-03	0.440000	0.450000	0.440000	0.450000	+2.273%	5,117	+99.556%
2025-06-02	0.420000	0.440000	0.420000	0.440000	+7.317%	16,335	+104.091%
2025-05-30	0.410000	0.410000	0.410000	0.410000	+13.889%	401	+119.024%
2025-05-28	0.369970	0.369970	0.360000	0.360000	+5.882%	1,160	+149.444%
2025-05-27	0.340000	0.340000	0.340000	0.340000	-5.556%	644	+164.118%
2025-05-21	0.360000	0.360000	0.360000	0.360000	+2.857%	485	+149.444%
2025-05-20	0.350000	0.350000	0.350000	0.350000	-11.392%	208	+156.571%
2025-05-19	0.399900	0.399900	0.395000	0.395000	+9.722%	3,800	+127.342%
2025-05-08	0.360000	0.360000	0.360000	0.360000	0.000%	130	+149.444%
2025-05-07	0.360000	0.360000	0.360000	0.360000	+2.857%	1,149	+149.444%
2025-05-06	0.350000	0.350000	0.350000	0.350000	-12.478%	120	+156.571%
2025-05-02	0.399900	0.399900	0.399900	0.399900	+14.257%	302	+124.556%
2025-04-29	0.350000	0.350000	0.350000	0.350000	-12.478%	5,422	+156.571%
2025-04-28	0.399900	0.399900	0.399900	0.399900	+12.648%	585	+124.556%
2025-04-25	0.355000	0.355000	0.355000	0.355000	+5.224%	176	+152.958%
2025-04-23	0.350000	0.350000	0.337375	0.337375	-15.656%	4,000	+166.173%
2025-04-22	0.400000	0.400000	0.400000	0.400000	+2.564%	25,062	+124.500%
2025-04-21	0.414400	0.414400	0.390000	0.390000	-2.500%	23,206	+130.256%
2025-04-17	0.418500	0.418500	0.400000	0.400000	-0.572%	2,495	+124.500%
2025-04-08	0.370000	0.402300	0.350000	0.402300	-10.000%	34,798	+123.217%
2025-04-07	0.350000	0.447000	0.350000	0.447000	+27.714%	5,014	+100.895%
2025-04-03	0.350000	0.350000	0.350000	0.350000	0.000%	5,058	+156.571%
2025-04-02	0.350000	0.381360	0.350000	0.350000	-5.405%	25,272	+156.571%
2025-03-20	0.370000	0.370000	0.370000	0.370000	-2.979%	2,018	+142.703%
2025-03-19	0.381360	0.381360	0.381360	0.381360	+5.992%	605	+135.473%
2025-03-17	0.359800	0.359800	0.359800	0.359800	-5.653%	420	+149.583%
2025-03-14	0.381360	0.381360	0.381360	0.381360	-9.950%	200	+135.473%
2025-03-12	0.423500	0.423500	0.423500	0.423500	+21.000%	171	+112.043%
2025-03-11	0.350000	0.350000	0.350000	0.350000	-17.355%	898	+156.571%
2025-03-07	0.423500	0.423500	0.423500	0.423500	-5.469%	155	+112.043%
2025-03-06	0.448000	0.448000	0.448000	0.448000	0.000%	858	+100.446%
2025-03-05	0.448000	0.448000	0.448000	0.448000	+16.364%	2,101	+100.446%
2025-03-03	0.362000	0.385000	0.362000	0.385000	+3.495%	754	+133.247%
2025-02-28	0.372000	0.372000	0.372000	0.372000	-7.232%	396	+141.398%
2025-02-25	0.401000	0.401000	0.401000	0.401000	-2.195%	200	+123.940%
2025-02-24	0.400000	0.410000	0.400000	0.410000	+17.143%	1,469	+119.024%
2025-02-21	0.350000	0.350000	0.350000	0.350000	-5.405%	190	+156.571%
2025-02-19	0.370000	0.370000	0.370000	0.370000	-3.740%	379	+142.703%
2025-02-18	0.384375	0.384375	0.384375	0.384375	-3.906%	100	+133.626%
2025-02-14	0.384400	0.400000	0.384400	0.400000	-4.500%	240	+124.500%
2025-02-13	0.418850	0.418850	0.418850	0.418850	+19.671%	191	+114.397%
2025-02-11	0.350000	0.384475	0.350000	0.350000	-0.029%	2,077	+156.571%
2025-02-07	0.375000	0.390000	0.350000	0.350100	-11.367%	24,146	+156.498%
2025-02-06	0.395000	0.395000	0.395000	0.395000	-1.250%	361	+127.342%
2025-02-05	0.400000	0.400000	0.390000	0.400000	-8.046%	15,724	+124.500%
2025-01-31	0.435000	0.435000	0.435000	0.435000	+8.750%	671	+106.437%
2025-01-28	0.400000	0.400000	0.400000	0.400000	-11.111%	854	+124.500%
2025-01-24	0.412500	0.450000	0.412500	0.450000	0.000%	14,404	+99.556%
2025-01-22	0.450000	0.450000	0.450000	0.450000	-10.000%	1,567	+99.556%
2025-01-17	0.500000	0.500000	0.500000	0.500000	0.000%	11,012	+79.600%
2025-01-15	0.488000	0.500000	0.488000	0.500000	+6.952%	9,767	+79.600%
2025-01-13	0.480000	0.488000	0.467500	0.467500	+16.875%	588	+92.086%
2025-01-10	0.400000	0.400000	0.400000	0.400000	0.000%	108	+124.500%
2025-01-02	0.400000	0.400000	0.400000	0.400000	0.000%	132	+124.500%
2024-12-31	0.400000	0.422500	0.400000	0.400000	0.000%	555	+124.500%
2024-12-30	0.400000	0.420000	0.400000	0.400000	-5.325%	1,030	+124.500%
2024-12-27	0.422500	0.422500	0.422500	0.422500	+1.807%	232	+112.544%
2024-12-23	0.400000	0.415000	0.400000	0.415000	-5.682%	488	+116.386%
2024-12-20	0.400000	0.440000	0.400000	0.440000	+10.000%	3,450	+104.091%
2024-12-19	0.400000	0.400000	0.400000	0.400000	0.000%	748	+124.500%
2024-12-18	0.410000	0.450000	0.400000	0.400000	-2.439%	2,082	+124.500%
2024-12-17	0.410000	0.410000	0.410000	0.410000	0.000%	3,884	+119.024%
2024-12-16	0.410000	0.410000	0.410000	0.410000	0.000%	230	+119.024%
2024-12-13	0.410000	0.410000	0.410000	0.410000	0.000%	1,302	+119.024%
2024-12-12	0.410000	0.410000	0.410000	0.410000	0.000%	381	+119.024%
2024-12-11	0.410000	0.410000	0.410000	0.410000	-3.529%	820	+119.024%
2024-12-05	0.425000	0.425000	0.425000	0.425000	+6.250%	283	+111.294%
2024-12-04	0.400000	0.400000	0.400000	0.400000	0.000%	290	+124.500%
2024-12-03	0.410000	0.410000	0.400000	0.400000	-9.091%	652	+124.500%
2024-12-02	0.410000	0.442500	0.410000	0.440000	-0.565%	2,103	+104.091%
2024-11-29	0.442500	0.442500	0.442500	0.442500	-11.500%	138	+102.938%
2024-11-26	0.500000	0.500000	0.500000	0.500000	0.000%	2,558	+79.600%
2024-11-22	0.420000	0.500000	0.420000	0.500000	+25.000%	12,002	+79.600%
2024-11-19	0.400000	0.400000	0.400000	0.400000	0.000%	2,354	+124.500%
2024-11-18	0.400000	0.400000	0.400000	0.400000	0.000%	14,713	+124.500%
2024-11-14	0.400000	0.402000	0.400000	0.400000	0.000%	2,026	+124.500%
2024-11-13	0.475000	0.475000	0.400000	0.400000	-2.439%	1,827	+124.500%
2024-11-12	0.420000	0.420000	0.410000	0.410000	-8.889%	3,500	+119.024%
2024-11-11	0.450000	0.450000	0.450000	0.450000	0.000%	209	+99.556%
2024-11-07	0.450000	0.450000	0.450000	0.450000	+9.756%	5,250	+99.556%
2024-11-05	0.450000	0.450000	0.410000	0.410000	-8.889%	955	+119.024%
2024-11-04	0.410000	0.450000	0.410000	0.450000	+9.756%	2,030	+99.556%
2024-10-29	0.410000	0.410000	0.410000	0.410000	-8.889%	202	+119.024%
2024-10-28	0.450000	0.450000	0.450000	0.450000	+9.756%	15,030	+99.556%
2024-10-25	0.432500	0.455000	0.410000	0.410000	0.000%	1,535	+119.024%
2024-10-17	0.410000	0.410000	0.410000	0.410000	0.000%	100	+119.024%
2024-10-15	0.500000	0.500000	0.410000	0.410000	+2.500%	395	+119.024%
2024-10-14	0.400000	0.400000	0.400000	0.400000	0.000%	177	+124.500%
2024-10-11	0.400000	0.400000	0.400000	0.400000	+5.263%	101	+124.500%
2024-10-09	0.410000	0.410000	0.380000	0.380000	-7.317%	3,296	+136.316%
2024-10-08	0.410000	0.410000	0.410000	0.410000	-9.890%	111	+119.024%
2024-10-04	0.455000	0.455000	0.455000	0.455000	+3.409%	485	+97.363%
2024-10-01	0.440000	0.440000	0.440000	0.440000	+15.789%	125	+104.091%
2024-09-27	0.430000	0.430000	0.380000	0.380000	-11.628%	220	+136.316%
2024-09-26	0.410000	0.430000	0.410000	0.430000	-2.605%	1,480	+108.837%
2024-09-25	0.410000	0.441500	0.410000	0.441500	-5.763%	432	+103.398%
2024-09-24	0.468500	0.468500	0.468500	0.468500	+14.268%	166	+91.676%
2024-09-20	0.410000	0.410000	0.410000	0.410000	0.000%	2,015	+119.024%
2024-09-19	0.410000	0.410000	0.410000	0.410000	0.000%	100	+119.024%
2024-09-18	0.410000	0.410000	0.410000	0.410000	0.000%	214	+119.024%
2024-09-13	0.410000	0.410000	0.410000	0.410000	0.000%	100	+119.024%
2024-09-12	0.410000	0.410000	0.410000	0.410000	-8.889%	132	+119.024%
2024-09-06	0.450000	0.450000	0.450000	0.450000	+16.279%	2,500	+99.556%
2024-09-05	0.400000	0.400000	0.380000	0.387000	-3.250%	8,976	+132.041%
2024-09-04	0.410000	0.410000	0.400000	0.400000	-2.439%	14,239	+124.500%
2024-09-03	0.410000	0.410000	0.410000	0.410000	-18.000%	236	+119.024%
2024-08-30	0.500000	0.500000	0.500000	0.500000	0.000%	7,327	+79.600%
2024-08-29	0.400000	0.500000	0.400000	0.500000	+25.000%	2,944	+79.600%
2024-08-27	0.400000	0.400000	0.400000	0.400000	0.000%	100	+124.500%
2024-08-23	0.400000	0.400000	0.400000	0.400000	0.000%	121	+124.500%
2024-08-22	0.400000	0.400000	0.400000	0.400000	0.000%	1,075	+124.500%
2024-08-16	0.400000	0.400000	0.400000	0.400000	-4.762%	200	+124.500%
2024-08-15	0.420000	0.420000	0.420000	0.420000	-4.545%	15,365	+113.810%
2024-08-08	0.440000	0.440000	0.440000	0.440000	-26.667%	100	+104.091%
2024-08-06	0.600000	0.600000	0.600000	0.600000	0.000%	120	+49.667%
2024-08-05	0.600000	0.600000	0.600000	0.600000	0.000%	220	+49.667%
2024-08-01	0.550000	0.600000	0.550000	0.600000	+44.578%	1,040	+49.667%
2024-07-30	0.415000	0.415000	0.415000	0.415000	0.000%	169	+116.386%
2024-07-22	0.415000	0.415000	0.415000	0.415000	0.000%	103	+116.386%
2024-07-17	0.415000	0.415000	0.415000	0.415000	0.000%	200	+116.386%
2024-07-15	0.415000	0.415000	0.415000	0.415000	-9.487%	161	+116.386%
2024-07-12	0.458500	0.458500	0.458500	0.458500	+5.402%	402	+95.856%
2024-07-11	0.435000	0.435000	0.435000	0.435000	+0.277%	180	+106.437%
2024-07-10	0.435000	0.435000	0.433800	0.433800	+4.530%	431	+107.008%
2024-07-09	0.415000	0.478450	0.415000	0.415000	+0.728%	5,545	+116.386%
2024-07-08	0.551000	0.551000	0.410000	0.412000	-25.227%	1,312	+117.961%
2024-07-05	0.551000	0.551000	0.551000	0.551000	-15.231%	100	+62.976%
2024-07-03	0.410000	0.650000	0.410000	0.650000	+62.500%	320	+38.154%
2024-07-02	0.500000	0.500000	0.400000	0.400000	-20.000%	5,776	+124.500%
2024-07-01	0.400000	0.502000	0.400000	0.500000	-9.877%	8,020	+79.600%
2024-06-27	0.555000	0.555000	0.538360	0.554800	-3.513%	5,298	+61.860%
2024-06-26	0.575000	0.575000	0.575000	0.575000	+4.356%	100	+56.174%
2024-06-21	0.551000	0.551000	0.551000	0.551000	-8.167%	130	+62.976%
2024-06-18	0.600000	0.600000	0.600000	0.600000	0.000%	13,001	+49.667%
2024-06-14	0.600000	0.600000	0.600000	0.600000	0.000%	326	+49.667%
2024-06-11	0.645000	0.645000	0.600000	0.600000	-12.409%	5,300	+49.667%
2024-06-07	0.650000	0.685000	0.650000	0.685000	+2.239%	10,996	+31.095%
2024-06-05	0.670000	0.670000	0.670000	0.670000	-4.286%	116	+34.030%
2024-06-04	0.700000	0.700000	0.700000	0.700000	-12.500%	7,813	+28.286%
2024-06-03	0.740000	0.800000	0.740000	0.800000	0.000%	5,161	+12.250%
2024-05-31	0.750000	0.800000	0.750000	0.800000	+3.896%	2,506	+12.250%
2024-05-30	0.625200	0.770000	0.480100	0.770000	+19.380%	39,404	+16.623%
2024-05-23	0.645000	0.645000	0.645000	0.645000	-0.769%	764	+39.225%
2024-05-21	0.650000	0.650000	0.650000	0.650000	+38.298%	100	+38.154%
2024-05-16	0.470000	0.470000	0.470000	0.470000	-8.826%	306	+91.064%
2024-05-15	0.500000	0.515500	0.500000	0.515500	-7.946%	600	+74.200%
2024-05-14	0.470000	0.560000	0.470000	0.560000	+9.804%	3,108	+60.357%
2024-05-08	0.515000	0.515000	0.510000	0.510000	0.000%	804	+76.078%
2024-05-06	0.467500	0.530000	0.467500	0.510000	-7.609%	1,384	+76.078%
2024-05-03	0.552000	0.552000	0.552000	0.552000	+3.955%	269	+62.681%
2024-05-02	0.510000	0.531000	0.510000	0.531000	-3.455%	1,850	+69.115%
2024-05-01	0.621000	0.621000	0.540000	0.550000	-21.429%	11,883	+63.273%
2024-04-30	0.700000	0.700000	0.700000	0.700000	0.000%	300	+28.286%
2024-04-29	0.700000	0.700000	0.700000	0.700000	+14.754%	5,932	+28.286%
2024-04-26	0.610000	0.610000	0.610000	0.610000	0.000%	1,010	+47.213%
2024-04-25	0.610000	0.610000	0.610000	0.610000	-3.175%	1,335	+47.213%

document.getElementById("RH7cfp").onerror = function(){this.style.display='none';}; .dark-mode .xbHdJ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xbHdJ9{ color: #333333; background-color: white; border: 2px solid #333333; }CDTICDTI ADVANCED MATERIALSstock OTC

CDTI
CDTI ADVANCED MATERIALS
stock OTC