CDTi Advanced Materials Inc (CDTI) Historical Stock Data

0.36 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CDTI is down -0.78% 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
2025-05-12	0.36	0.36	↑$0.00 (0.00%)	0.36	0.36	16
2025-05-09	0.36	0.36	↑$0.00 (0.00%)	0.36	0.36	11
2025-05-08	0.36	0.36	↑$0.00 (0.00%)	0.36	0.36	130
2025-05-07	0.36	0.36	↑$0.00 (0.00%)	0.36	0.36	220
2025-05-05	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	2
2025-05-02	0.35	0.35	↑$0.00 (0.00%)	0.35	0.35	2
2025-04-29	0.35	0.35	↑$0.00 (0.00%)	0.35	0.35	4.50K
2025-04-28	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	500
2025-04-25	0.36	0.36	↑$0.00 (0.00%)	0.36	0.36	176
2025-04-23	0.35	0.34	↓$0.01 (-3.60%)	0.34	0.35	4K
2025-04-22	0.40	0.35	↓$0.05 (-12.50%)	0.35	0.40	22.13K
2025-04-21	0.40	0.39	↓$0.01 (-2.50%)	0.39	0.40	8.40K
2025-04-17	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	196
2025-04-10	0.35	0.35	↑$0.00 (0.00%)	0.35	0.35	6
2025-04-08	0.39	0.35	↓$0.04 (-11.19%)	0.35	0.39	22.51K
2025-04-07	0.35	0.35	↑$0.00 (0.00%)	0.35	0.35	4.50K
2025-04-03	0.35	0.35	↑$0.00 (0.00%)	0.35	0.35	660
2025-04-02	0.35	0.35	↑$0.00 (0.00%)	0.35	0.35	7.50K
2025-03-21	0.37	0.37	↑$0.00 (0.00%)	0.37	0.37	174
2025-03-20	0.37	0.37	↑$0.00 (0.00%)	0.37	0.37	2.02K
2025-03-19	0.38	0.38	↑$0.00 (0.00%)	0.38	0.38	605
2025-03-17	0.36	0.36	↑$0.00 (0.00%)	0.36	0.36	420
2025-03-14	0.38	0.38	↑$0.00 (0.00%)	0.38	0.38	200
2025-03-13	0.45	0.45	↑$0.00 (0.00%)	0.45	0.45	2
2025-03-12	0.42	0.42	↑$0.00 (0.00%)	0.42	0.42	171
2025-03-11	0.35	0.35	↑$0.00 (0.00%)	0.35	0.35	898
2025-03-07	0.42	0.42	↑$0.00 (0.00%)	0.42	0.42	155
2025-03-06	0.45	0.45	↑$0.00 (0.00%)	0.45	0.45	350
2025-03-04	0.39	0.39	↑$0.00 (0.00%)	0.39	0.39	20
2025-03-03	0.36	0.39	↑$0.02 (6.35%)	0.36	0.39	754