CDTi Advanced Materials Inc (CDTI) Historical Stock Data
0.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDTI is down -0.82% a day on average. There have been 26 days where CDTi Advanced Materials Inc closed green and 4 days where CDTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.40 | 0.40 | 1.10K |
| 2024-11-18 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.40 | 0.40 | 10.60K |
| 2024-11-15 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.40 | 0.40 | 12 |
| 2024-11-14 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.40 | 0.40 | 47 |
| 2024-11-13 | 0.48 | 0.40 | ↓$0.08 (-15.79%) | 0.40 | 0.48 | 1.83K |
| 2024-11-12 | 0.42 | 0.41 | ↓$0.01 (-2.38%) | 0.41 | 0.42 | 3.50K |
| 2024-11-11 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.45 | 0.45 | 209 |
| 2024-10-29 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 202 |
| 2024-10-28 | 0.45 | 0.45 | ↑$0.00 (0.00%) | 0.45 | 0.45 | 15K |
| 2024-10-25 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 100 |
| 2024-10-18 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 75 |
| 2024-10-17 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 100 |
| 2024-10-16 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 5 |
| 2024-10-15 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 100 |
| 2024-10-14 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.40 | 0.40 | 169 |
| 2024-10-11 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.40 | 0.40 | 100 |
| 2024-10-10 | 0.38 | 0.38 | ↑$0.00 (0.00%) | 0.38 | 0.38 | 40 |
| 2024-10-09 | 0.41 | 0.38 | ↓$0.03 (-7.32%) | 0.38 | 0.41 | 3.26K |
| 2024-10-08 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 100 |
| 2024-10-04 | 0.46 | 0.46 | ↑$0.00 (0.00%) | 0.46 | 0.46 | 500 |
| 2024-09-27 | 0.43 | 0.38 | ↓$0.05 (-11.63%) | 0.38 | 0.43 | 200 |
| 2024-09-26 | 0.41 | 0.43 | ↑$0.02 (4.88%) | 0.41 | 0.43 | 1.48K |
| 2024-09-25 | 0.41 | 0.44 | ↑$0.03 (7.68%) | 0.41 | 0.44 | 432 |
| 2024-09-24 | 0.47 | 0.47 | ↑$0.00 (0.00%) | 0.47 | 0.47 | 166 |
| 2024-09-23 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 11 |
| 2024-09-20 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 2.01K |
| 2024-09-19 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 100 |
| 2024-09-18 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 214 |
| 2024-09-13 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 100 |
| 2024-09-12 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 100 |
Create an account or log in to view more rows.
$CDTI somebody knows something
$CDTI I like green candles on my birthday cake
$CDTI so tired of this pos let's fly already
$CDTI Powell save me
$CDTI Momentum is building...
$CDTI added
$CDTI Shorts are calling in all the favors
$CDTI Take it Bears !
$CDTI let's gooooooo
$CDTI recovery hasn’t even started yet.. imo