NASDAQ : CDTG
CDT Environmental Technology Investment Holdings Limited — Price history
Industrials · Waste Management · China
Last price 0.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CDT Environmental Technology Investment Holdings Limited (CDTG) closed at 0.94 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.93 | 0.931 | 0.93 | 0.94 | 2,456 | +0.00% |
| 2026-10-30 | 0.97 | 0.98 | 0.8872 | 0.94 | 73,975 | +0.00% |
| 2026-10-29 | 1.01 | 1.07 | 0.93 | 0.94 | 106,188 | -7.84% |
| 2026-10-28 | 1.03 | 1.06 | 0.9701 | 1.02 | 59,823 | +0.00% |
| 2026-10-27 | 1.15 | 1.15 | 0.86 | 1.02 | 106,255 | -11.30% |
| 2026-10-26 | 1.155 | 1.17 | 1.12 | 1.15 | 15,975 | +2.68% |
| 2026-10-23 | 1.09 | 1.14 | 1.08 | 1.12 | 19,346 | +4.67% |
| 2026-10-22 | 1.08 | 1.11 | 1.07 | 1.07 | 46,539 | -6.14% |
| 2026-10-21 | 1.16 | 1.17 | 1.135 | 1.14 | 18,842 | -2.56% |
| 2026-10-20 | 1.19 | 1.24 | 1.15 | 1.17 | 78,787 | -3.31% |
| 2026-10-19 | 1.06 | 1.23 | 1.06 | 1.21 | 211,491 | +17.48% |
| 2026-10-16 | 1.08 | 1.115 | 1.03 | 1.03 | 40,067 | -5.50% |
| 2026-10-15 | 1.04 | 1.09 | 1.01 | 1.09 | 45,437 | +5.83% |
| 2026-10-14 | 1.04 | 1.12 | 1 | 1.03 | 86,550 | -6.36% |
| 2026-10-13 | 1.19 | 1.19 | 1.01 | 1.1 | 199,359 | -2.65% |
| 2026-10-12 | 1.25 | 1.28 | 1.1 | 1.13 | 357,697 | -7.38% |
| 2026-10-09 | 1.24 | 1.37 | 1.2 | 1.22 | 225,881 | -1.61% |
| 2026-10-08 | 1.08 | 1.38 | 1.05 | 1.24 | 2,776,463 | +14.81% |
| 2026-10-07 | 1.09 | 1.14 | 1.05 | 1.08 | 61,845 | -1.82% |
| 2026-10-06 | 1.06 | 1.14 | 1.031 | 1.1 | 136,693 | +6.80% |
| 2026-10-05 | 1.08 | 1.114 | 1.01 | 1.03 | 51,646 | -3.74% |
| 2026-10-02 | 1.2 | 1.2 | 1.05 | 1.07 | 73,170 | -10.83% |
| 2026-10-01 | 1.22 | 1.238 | 1.2 | 1.2 | 50,485 | -1.64% |
| 2026-09-30 | 1.23 | 1.26 | 1.21 | 1.22 | 64,879 | +0.00% |
| 2026-09-29 | 1.21 | 1.39 | 1.18 | 1.22 | 429,879 | +1.67% |
| 2026-09-28 | 1.23 | 1.24 | 1.19 | 1.2 | 109,217 | -2.44% |
| 2026-09-25 | 1.22 | 1.3 | 1.2 | 1.23 | 137,213 | +1.65% |
| 2026-09-24 | 1.22 | 1.28 | 1.21 | 1.21 | 172,524 | +0.00% |
| 2026-09-23 | 1.24 | 1.29 | 1.2 | 1.21 | 194,782 | -2.42% |
| 2026-09-22 | 1.22 | 1.28 | 1.22 | 1.24 | 123,473 | +1.64% |
| 2026-09-21 | 1.22 | 1.29 | 1.21 | 1.22 | 192,619 | -1.61% |
| 2026-09-18 | 1.29 | 1.31 | 1.22 | 1.24 | 146,447 | -3.13% |
| 2026-09-17 | 1.2 | 1.3 | 1.197 | 1.28 | 181,341 | +6.67% |
| 2026-09-16 | 1.25 | 1.29 | 1.159 | 1.2 | 269,566 | -9.77% |
| 2026-09-15 | 1.34 | 1.43 | 1.31 | 1.33 | 267,065 | -3.62% |
| 2026-09-14 | 1.38 | 1.4 | 1.33 | 1.38 | 333,712 | -2.13% |
| 2026-09-11 | 1.43 | 1.85 | 1.35 | 1.41 | 4,927,750 | +8.46% |
| 2026-09-10 | 1.26 | 1.45 | 1.26 | 1.3 | 445,332 | -7.14% |
| 2026-09-09 | 1.4 | 1.49 | 1.28 | 1.4 | 1,195,708 | -4.11% |
| 2026-09-08 | 1.35 | 1.71 | 1.35 | 1.46 | 20,062,026 | +10.61% |
| 2026-09-04 | 0.9139 | 1.6 | 0.9139 | 1.32 | 87,123,019 | +46.72% |
| 2026-09-03 | 0.9415 | 0.9471 | 0.86 | 0.8997 | 481,692 | -6.59% |
| 2026-09-02 | 0.9768 | 1.02 | 0.9511 | 0.9632 | 199,285 | -3.68% |
| 2026-09-01 | 1.02 | 1.04 | 0.98 | 1 | 293,999 | -0.99% |
| 2026-08-31 | 1.03 | 1.11 | 1.01 | 1.01 | 612,453 | -5.61% |
| 2026-08-28 | 1.16 | 1.22 | 1.05 | 1.07 | 851,231 | -5.31% |
| 2026-08-27 | 1.09 | 1.262 | 1.09 | 1.13 | 1,628,531 | -1.74% |
| 2026-08-26 | 1.17 | 1.38 | 1.13 | 1.15 | 32,111,725 | +17.35% |
| 2026-08-25 | 1.06 | 1.079 | 0.9318 | 0.98 | 3,914,500 | -16.24% |
| 2026-08-24 | 1.2 | 1.34 | 1.03 | 1.17 | 1,843,479 | -0.85% |
| 2026-08-21 | 1.69 | 2 | 1.07 | 1.18 | 4,986,101 | -35.52% |
| 2026-08-20 | 3.57 | 4.68 | 1.82 | 1.83 | 21,788,158 | -39.20% |
| 2026-08-19 | 2.92 | 8.33 | 2.6 | 3.01 | 37,484,778 | -8.51% |
| 2026-08-18 | 2.94 | 8.48 | 2.45 | 3.29 | 37,465,850 | +17.50% |
| 2026-08-17 | 2.17 | 3.3 | 2.02 | 2.8 | 5,992,424 | +33.97% |
| 2026-08-14 | 1.55 | 2.13 | 1.38 | 2.09 | 1,250,533 | +30.62% |
| 2026-08-13 | 1.24 | 1.65 | 1.18 | 1.6 | 1,181,401 | +31.15% |
| 2026-08-12 | 1.3 | 1.3 | 1.17 | 1.22 | 60,488 | -3.94% |
| 2026-08-11 | 1.26 | 1.48 | 1.21 | 1.27 | 155,812 | +0.79% |
| 2026-08-10 | 1.35 | 1.47 | 1.26 | 1.26 | 56,653 | -6.67% |
| 2026-08-07 | 1.57 | 1.57 | 1.32 | 1.35 | 111,386 | -13.46% |
| 2026-08-06 | 1.45 | 1.74 | 1.3 | 1.56 | 267,288 | +2.63% |
| 2026-08-05 | 1.22 | 1.55 | 1.16 | 1.52 | 1,116,153 | +29.91% |
| 2026-08-04 | 0.9499 | 1.2 | 0.9 | 1.17 | 2,129,413 | +27.44% |
| 2026-08-03 | 0.9218 | 0.9809 | 0.8572 | 0.9181 | 30,192 | +2.87% |
| 2026-07-31 | 0.869 | 0.8999 | 0.8101 | 0.8925 | 35,463 | -9.85% |
| 2026-07-30 | 0.8521 | 0.99 | 0.8487 | 0.99 | 42,578 | +16.64% |
| 2026-07-29 | 0.9223 | 0.9899 | 0.8053 | 0.8487 | 44,315 | -10.68% |
| 2026-07-28 | 0.9661 | 1.025 | 0.937 | 0.9502 | 49,004 | -3.04% |
| 2026-07-27 | 0.985 | 1.03 | 0.851 | 0.98 | 89,675 | +3.16% |
| 2026-07-24 | 1.04 | 1.23 | 0.9 | 0.95 | 324,370 | -7.77% |
| 2026-07-23 | 1.1 | 1.16 | 1 | 1.03 | 229,523 | -2.83% |
| 2026-07-22 | 0.9903 | 1.305 | 0.9827 | 1.06 | 814,909 | +4.95% |
| 2026-07-21 | 0.8163 | 1.089 | 0.7296 | 1.01 | 469,455 | -18.55% |
| 2026-07-20 | 1.8 | 2.09 | 1.12 | 1.24 | 1,620,810 | -30.73% |
| 2026-07-17 | 1.74 | 1.8 | 1.73 | 1.79 | 26,999 | +1.13% |
| 2026-07-16 | 1.82 | 1.9 | 1.7 | 1.77 | 135,127 | -2.75% |
| 2026-07-15 | 1.78 | 1.85 | 1.661 | 1.82 | 103,348 | +5.20% |
| 2026-07-14 | 1.83 | 2.09 | 1.67 | 1.73 | 526,197 | -4.42% |
| 2026-07-13 | 1.85 | 1.85 | 1.723 | 1.81 | 262,784 | +0.00% |
| 2026-07-10 | 2.275 | 2.38 | 1.625 | 1.81 | 788,608 | -22.98% |
| 2026-07-09 | 2.16 | 2.35 | 2.13 | 2.35 | 199,359 | +8.80% |
| 2026-07-08 | 1.96 | 2.16 | 1.83 | 2.16 | 24,239 | +6.93% |
| 2026-07-07 | 2.12 | 2.13 | 1.9 | 2.02 | 49,030 | -5.61% |
| 2026-07-06 | 2.17 | 2.17 | 2.02 | 2.14 | 65,811 | +1.90% |
| 2026-07-02 | 2.14 | 2.3 | 2.01 | 2.1 | 178,371 | -0.94% |
| 2026-07-01 | 1.97 | 2.27 | 1.85 | 2.12 | 479,183 | +12.17% |
| 2026-06-30 | 1.87 | 1.99 | 1.831 | 1.89 | 262,799 | -5.03% |
| 2026-06-29 | 1.94 | 2.18 | 1.87 | 1.99 | 61,482 | +4.74% |
| 2026-06-26 | 1.85 | 1.92 | 1.805 | 1.9 | 20,618 | -0.52% |
| 2026-06-25 | 1.89 | 1.94 | 1.7 | 1.91 | 65,099 | +3.52% |
| 2026-06-24 | 2.01 | 2.01 | 1.75 | 1.845 | 53,685 | -6.82% |
| 2026-06-23 | 1.91 | 2.08 | 1.86 | 1.98 | 120,137 | +0.00% |
| 2026-06-22 | 1.885 | 2.1 | 1.835 | 1.98 | 127,960 | +9.39% |
| 2026-06-18 | 1.66 | 1.81 | 1.51 | 1.81 | 178,933 | +5.85% |
| 2026-06-17 | 1.95 | 2 | 1.5 | 1.71 | 230,992 | -12.31% |
| 2026-06-16 | 2.5 | 2.64 | 1.81 | 1.95 | 557,527 | -29.86% |
| 2026-06-15 | 2.95 | 3.085 | 2.55 | 2.78 | 423,618 | -5.76% |
| 2026-06-12 | 2.78 | 5.09 | 2.6 | 2.95 | 2,650,841 | +6.12% |
| 2026-06-11 | 2.41 | 2.85 | 2.39 | 2.78 | 148,013 | -1.07% |
| 2026-06-10 | 2.45 | 3.02 | 2.26 | 2.81 | 3,574,696 | -19.25% |
| 2026-06-09 | 3.15 | 3.8 | 2.97 | 3.48 | 318,784 | -13.22% |
| 2026-06-08 | 3.19 | 5.19 | 2.99 | 4.01 | 682,592 | +26.10% |
| 2026-06-05 | 4.37 | 5 | 3.12 | 3.18 | 357,388 | -34.43% |
| 2026-06-04 | 6.76 | 15.12 | 3.5 | 4.85 | 1,396,098 | -30.01% |
| 2026-06-03 | 6.96 | 8.03 | 6.841 | 6.93 | 13,511 | -2.94% |
| 2026-06-02 | 6.98 | 7.928 | 6.98 | 7.14 | 5,061 | -0.83% |
| 2026-06-01 | 5.49 | 7.2 | 5.49 | 7.2 | 16,601 | +15.29% |
| 2026-05-29 | 7.035 | 7.038 | 5.75 | 6.245 | 10,330 | -12.20% |
| 2026-05-28 | 8.738 | 9.747 | 6.775 | 7.113 | 14,705 | -22.14% |
| 2026-05-27 | 7.425 | 10 | 7.425 | 9.135 | 14,456 | +24.71% |
| 2026-05-26 | 6.75 | 7.913 | 6.75 | 7.325 | 148 | -5.48% |
| 2026-05-22 | 7.33 | 7.821 | 7.33 | 7.75 | 273 | +0.00% |
| 2026-05-21 | 8.125 | 8.725 | 7.563 | 7.75 | 690 | -0.03% |
| 2026-05-20 | 7.75 | 8.75 | 7.5 | 7.753 | 1,655 | +5.12% |
| 2026-05-19 | 8.798 | 8.798 | 7.25 | 7.375 | 2,707 | -14.37% |
| 2026-05-18 | 8.75 | 8.849 | 8.255 | 8.613 | 736 | +3.70% |
| 2026-05-15 | 8.425 | 8.425 | 8.04 | 8.305 | 160 | -4.95% |
| 2026-05-14 | 9.15 | 9.75 | 8.55 | 8.738 | 952 | -2.02% |
| 2026-05-13 | 8.375 | 8.925 | 7.753 | 8.918 | 2,538 | +1.91% |