Skip to main content

CDT Environmental Technology Investment Holdings Limited - ordinary shares (NQ: CDTG )

2.930 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.140 3.210 2.500 2.930 17,378 -0.22(-6.98%)
Jul 22, 2024 3.055 3.200 2.950 3.150 6,136 +0.28(+9.76%)
Jul 19, 2024 3.140 3.250 2.800 2.870 5,505 -0.36(-11.15%)
Jul 18, 2024 3.110 3.287 3.060 3.230 5,494 +0.01(+0.31%)
Jul 17, 2024 3.238 3.240 3.000 3.220 5,661 -0.12(-3.59%)
Jul 16, 2024 3.280 3.420 3.200 3.340 10,495 -0.08(-2.34%)
Jul 15, 2024 3.450 3.610 3.320 3.420 10,400 -0.13(-3.66%)
Jul 12, 2024 3.690 3.750 3.400 3.550 19,822 -0.24(-6.33%)
Jul 11, 2024 3.430 3.790 3.390 3.790 9,946 +0.22(+6.16%)
Jul 10, 2024 3.362 3.570 3.362 3.570 3,686 -0.03(-0.83%)
Jul 09, 2024 3.750 3.750 3.390 3.600 7,918 -0.28(-7.22%)
Jul 08, 2024 3.680 3.880 3.290 3.880 14,069 +0.00(+0.00%)
Jul 05, 2024 3.830 3.880 3.454 3.880 3,024 +0.17(+4.58%)
Jul 03, 2024 3.461 3.710 3.440 3.710 1,024 -0.02(-0.54%)
Jul 02, 2024 3.750 3.880 3.500 3.730 11,881 -0.13(-3.37%)
Jul 01, 2024 3.940 3.940 3.580 3.860 5,001 -0.06(-1.53%)
Jun 28, 2024 3.900 3.920 3.510 3.920 2,482 +0.02(+0.51%)
Jun 27, 2024 3.850 3.900 3.460 3.900 3,359 +0.14(+3.72%)
Jun 26, 2024 3.590 3.810 3.350 3.760 10,273 +0.08(+2.17%)
Jun 25, 2024 3.690 3.780 3.533 3.680 2,604 -0.12(-3.16%)
Jun 24, 2024 3.660 3.850 3.510 3.800 34,305 +0.15(+4.11%)
Jun 21, 2024 3.670 3.890 3.620 3.650 12,455 -0.10(-2.67%)
Jun 20, 2024 3.960 3.960 3.630 3.750 4,633 +0.13(+3.59%)
Jun 18, 2024 4.030 4.050 3.520 3.620 34,718 -0.38(-9.50%)
Jun 17, 2024 3.870 4.000 3.870 4.000 1,072 +0.00(+0.00%)
Jun 14, 2024 3.920 4.000 3.850 4.000 1,757 +0.02(+0.50%)
Jun 13, 2024 3.945 3.994 3.880 3.980 2,684 -0.02(-0.50%)
Jun 12, 2024 4.020 4.020 3.760 4.000 3,231 -0.02(-0.50%)
Jun 11, 2024 4.060 4.070 3.910 4.020 2,398 +0.03(+0.75%)
Jun 10, 2024 4.120 4.120 3.930 3.990 3,793 -0.09(-2.21%)
Jun 07, 2024 3.860 4.090 3.720 4.080 6,789 +0.12(+3.03%)
Jun 06, 2024 3.910 3.960 3.810 3.960 2,443 +0.00(+0.00%)
Jun 05, 2024 3.950 3.960 3.460 3.960 2,273 +0.02(+0.47%)
Jun 04, 2024 3.790 3.946 3.650 3.942 3,941 +0.14(+3.72%)
Jun 03, 2024 4.070 4.070 3.410 3.800 9,839 -0.17(-4.28%)
May 31, 2024 3.980 4.000 3.740 3.970 6,344 -0.02(-0.50%)
May 30, 2024 3.957 3.990 3.957 3.990 4,470 -0.01(-0.25%)
May 29, 2024 4.100 4.100 3.810 4.000 4,375 -0.04(-0.99%)
May 28, 2024 3.920 4.060 3.880 4.040 2,076 -0.02(-0.49%)
May 24, 2024 3.990 4.091 3.915 4.060 2,830 +0.15(+3.84%)
May 23, 2024 3.890 4.000 3.770 3.910 16,194 +0.07(+1.82%)
May 22, 2024 3.280 3.840 3.280 3.840 22,789 +0.44(+12.94%)
May 21, 2024 3.400 3.520 3.130 3.400 47,246 -0.12(-3.55%)
May 20, 2024 3.700 3.860 3.400 3.525 54,738 -0.23(-6.00%)
May 17, 2024 3.770 3.950 3.480 3.750 57,197 +0.16(+4.46%)
May 16, 2024 3.700 3.700 3.464 3.590 12,276 -0.06(-1.64%)
May 15, 2024 3.740 3.770 3.600 3.650 12,076 -0.04(-1.08%)
May 14, 2024 3.520 3.852 3.400 3.690 38,137 +0.09(+2.50%)
May 13, 2024 3.140 3.772 3.140 3.600 11,511 +0.35(+10.77%)
May 10, 2024 3.340 3.390 3.140 3.250 24,205 -0.13(-3.85%)
May 09, 2024 3.350 3.510 3.250 3.380 19,599 +0.10(+3.05%)
May 08, 2024 3.310 3.370 3.100 3.280 11,758 +0.03(+0.92%)
May 07, 2024 3.210 3.470 3.120 3.250 15,157 -0.04(-1.22%)
May 06, 2024 3.720 3.720 3.160 3.290 9,746 -0.10(-2.95%)
May 03, 2024 3.250 3.650 3.230 3.390 11,316 +0.07(+2.11%)
May 02, 2024 3.470 3.470 3.260 3.320 4,718 -0.09(-2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.