CDTi Advanced Materials Inc (CDTI) Historical Stock Data
0.40 ↓0.02 (-4.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDTI is up 0.05% a day on average. There have been 27 days where CDTi Advanced Materials Inc closed green and 3 days where CDTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.40 | 0.42 | 1.03K |
| 2024-12-27 | 0.42 | 0.42 | ↑$0.00 (0.00%) | 0.42 | 0.42 | 232 |
| 2024-12-23 | 0.40 | 0.42 | ↑$0.02 (3.75%) | 0.40 | 0.42 | 488 |
| 2024-12-20 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.40 | 0.40 | 400 |
| 2024-12-19 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.40 | 0.40 | 199 |
| 2024-12-18 | 0.41 | 0.40 | ↓$0.01 (-2.44%) | 0.40 | 0.41 | 420 |
| 2024-12-17 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 2 |
| 2024-12-16 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 160 |
| 2024-12-13 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 180 |
| 2024-12-12 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 261 |
| 2024-12-11 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 22 |
| 2024-12-06 | 0.43 | 0.43 | ↑$0.00 (0.00%) | 0.43 | 0.43 | 19 |
| 2024-12-04 | 0.40 | 0.40 | ↑$0.00 (0.00%) | 0.40 | 0.40 | 290 |
| 2024-12-03 | 0.41 | 0.41 | ↑$0.00 (0.00%) | 0.41 | 0.41 | 150 |
| 2024-12-02 | 0.41 | 0.44 | ↑$0.03 (7.32%) | 0.41 | 0.44 | 2.10K |
| 2024-11-29 | 0.44 | 0.44 | ↑$0.00 (0.00%) | 0.44 | 0.44 | 119 |
| 2024-11-27 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 7 |
| 2024-11-26 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 2.56K |
| 2024-11-25 | 0.50 | 0.50 | ↑$0.00 (0.00%) | 0.50 | 0.50 | 43 |
| 2024-11-22 | 0.45 | 0.50 | ↑$0.05 (11.11%) | 0.45 | 0.50 | 4.59K |
| 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 |
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