CDT Environmental Technology Investment Holdings Ltd (CDTG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.43902439024 | 1.23 | 1.4 | 1.17 | 29982 | 1.2712725 | CS |
| 4 | -3.06 | -70.8333333333 | 4.32 | 4.47 | 1.1598 | 290885 | 1.85016737 | CS |
| 12 | -1.34 | -51.5384615385 | 2.6 | 4.64 | 1.1598 | 266895 | 3.21662657 | CS |
| 26 | -2.54 | -66.8421052632 | 3.8 | 4.64 | 1.1598 | 130669 | 3.21491389 | CS |
| 52 | -2.24 | -64 | 3.5 | 4.64 | 1.1598 | 91059 | 3.24934375 | CS |
| 156 | -2.24 | -64 | 3.5 | 4.64 | 1.1598 | 91059 | 3.24934375 | CS |
| 260 | -2.24 | -64 | 3.5 | 4.64 | 1.1598 | 91059 | 3.24934375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 1.26 | 0.04 | 3.28 | 1.24 | 1.33 | 1.2299 | 30772 |
| 1738366500 | 1.22 | -0.06 | -4.69 | 1.17 | 1.32 | 1.17 | 15200 |
| 1738280100 | 1.28 | 0.02 | 1.59 | 1.36 | 1.36 | 1.245 | 14789 |
| 1738193700 | 1.26 | -0.03 | -2.33 | 1.26 | 1.29 | 1.21 | 22413 |
| 1738107300 | 1.29 | 0.1 | 8.40 | 1.23 | 1.4 | 1.2 | 66736 |
| 1738020900 | 1.19 | -0.11 | -8.46 | 1.3 | 1.3047 | 1.1598 | 190008 |
| 1737761700 | 1.3 | -0.05 | -3.70 | 1.35 | 1.4101 | 1.3 | 67396 |
| 1737675300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588900 | 1.35 | -0.13 | -8.78 | 1.47 | 1.5895 | 1.35 | 86008 |
| 1737502500 | 1.48 | 0.11 | 8.03 | 1.34 | 1.4999 | 1.3 | 436717 |
| 1737156900 | 1.37 | 0.12 | 9.95 | 1.25 | 1.4078 | 1.24 | 141461 |
| 1737070500 | 1.246 | -0.07 | -5.25 | 1.3899999 | 1.3899999 | 1.24 | 70979 |
| 1736984100 | 1.315 | -0.13 | -8.68 | 1.46 | 1.54 | 1.3 | 233373 |
| 1736897700 | 1.44 | -0.2 | -12.20 | 1.57 | 1.59 | 1.435 | 186011 |
| 1736811300 | 1.6399999 | -0.24 | -12.77 | 1.85 | 1.85 | 1.33 | 732713 |
| 1736552100 | 1.88 | -1.96 | -51.04 | 3.89 | 4.15 | 1.6399999 | 2270935 |
| 1736379300 | 3.84 | -0.32 | -7.69 | 4.2 | 4.4335 | 3.75 | 76392 |
| 1736292900 | 4.16 | -0.16 | -3.70 | 4.32 | 4.47 | 3.59 | 303143 |
| 1736206500 | 4.32 | 0.03 | 0.70 | 4.19 | 4.4999 | 4.19 | 259418 |
| 1735947300 | 4.29 | -0.03 | -0.69 | 4.18 | 4.49 | 4.18 | 158694 |
| 1735860900 | 4.32 | -0.13 | -2.92 | 4.46 | 4.64 | 4.01 | 218173 |
| 1735688100 | 4.45 | 0.09 | 2.06 | 4.35 | 4.62 | 4.2882 | 443415 |
| 1735601700 | 4.36 | 0.1 | 2.35 | 4.26 | 4.38 | 3.768 | 2086475 |
| 1735342500 | 4.26 | 0.06 | 1.43 | 4.1 | 4.26 | 3.9 | 266748 |
| 1735256100 | 4.2 | 0.07 | 1.69 | 4 | 4.2 | 4 | 206510 |
| 1735077840 | 4.13 | 0 | 0.00 | 4.18 | 4.18 | 3.62 | 486251 |
| 1734996900 | 4.13 | 0.22 | 5.63 | 4.1 | 4.18 | 3.96 | 590297 |
| 1734737700 | 3.91 | 0.06 | 1.56 | 3.84 | 3.9766 | 3.79 | 192707 |
| 1734651300 | 3.85 | 0.08 | 2.12 | 3.8 | 3.88 | 3.75 | 488876 |
| 1734564900 | 3.77 | -0.02 | -0.53 | 3.8 | 3.95 | 3.72 | 273468 |
| 1734478500 | 3.79 | 0.17 | 4.70 | 3.74 | 4.03 | 3.5 | 1395822 |
| 1734392100 | 3.62 | -0.12 | -3.21 | 3.75 | 3.79 | 3.44 | 162537 |
| 1734132900 | 3.74 | 0.03 | 0.81 | 3.7 | 3.92 | 3.04 | 205961 |
| 1734046500 | 3.71 | 0.2 | 5.70 | 3.56 | 3.798 | 3.41 | 88562 |
| 1733960100 | 3.51 | -0.03 | -0.85 | 3.5 | 3.59 | 3.4 | 87779 |
| 1733873700 | 3.54 | 0.14 | 4.12 | 3.45 | 3.6 | 3.05 | 206516 |
| 1733787300 | 3.4 | 0.1 | 3.03 | 3.3 | 3.415 | 3.16 | 373263 |
| 1733528100 | 3.3 | 0 | 0.00 | 3.12 | 3.3 | 3.08 | 257155 |
| 1733441700 | 3.3 | 0.07 | 2.17 | 3.25 | 3.3 | 3 | 212504 |
| 1733355300 | 3.23 | 0.02 | 0.62 | 3.34 | 3.34 | 3.1 | 165096 |
| 1733268900 | 3.21 | -0.04 | -1.23 | 3.36 | 3.36 | 3.15 | 30797 |
| 1733182500 | 3.25 | 0.13 | 4.17 | 3.18 | 3.36 | 3.04 | 43792 |
| 1732917840 | 3.12 | -0.08 | -2.50 | 3.2 | 3.22 | 2.8901 | 57719 |
| 1732750500 | 3.2 | 0.23 | 7.74 | 2.95 | 3.2099 | 2.9 | 21334 |
| 1732664100 | 2.97 | 0.18 | 6.45 | 2.72 | 3.09 | 2.72 | 85538 |
| 1732577700 | 2.79 | -0.41 | -12.81 | 3.12 | 3.3 | 2.65 | 65261 |
| 1732318500 | 3.2 | -0.13 | -3.90 | 3.35 | 3.45 | 3.1 | 78960 |
| 1732232100 | 3.33 | 0.1 | 3.10 | 3.21 | 3.44 | 3.1239 | 46352 |
| 1732145700 | 3.23 | 0.13 | 4.19 | 3.0099999 | 3.23 | 2.98 | 201472 |
| 1732059300 | 3.1 | -0.01 | -0.32 | 3.1 | 3.49 | 2.96 | 31088 |
| 1731972900 | 3.11 | 0.04 | 1.30 | 3.18 | 3.18 | 2.92 | 25542 |
| 1731713700 | 3.07 | 0.38 | 14.13 | 2.77 | 3.18 | 2.77 | 26637 |
| 1731627300 | 2.69 | 0.32 | 13.40 | 2.31 | 2.7 | 2.31 | 26623 |
| 1731540900 | 2.3721 | 0.09 | 4.04 | 2.32 | 2.6582 | 2.29 | 35166 |
| 1731454500 | 2.2799999 | -0.24 | -9.52 | 2.6 | 2.6 | 2.12 | 52686 |
| 1731368100 | 2.52 | -0.47 | -15.62 | 3.04 | 3.2 | 2.4 | 85293 |
| 1731108900 | 2.9865 | -1.04 | -25.89 | 3.94 | 4 | 2.72 | 470179 |
| 1731022500 | 4.03 | 0.98 | 32.13 | 2.91 | 4.03 | 2.91 | 94863 |
| 1730936100 | 3.05 | -0.04 | -1.29 | 3.13 | 3.13 | 2.9 | 8985 |
| 1730849700 | 3.09 | -0.03 | -0.96 | 2.92 | 3.09 | 2.91 | 5409 |
| 1730763300 | 3.12 | 0.14 | 4.70 | 3.0198999 | 3.15 | 2.7799999 | 22546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
