-
5 DAY PERFORMANCE
+31.22% -
1 MONTH PERFORMANCE
+0.32% -
3 MONTH PERFORMANCE
-11.14% -
6 MONTH PERFORMANCE
-17.07%
CDT Environmental Technology Investment Holdings Limited ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.18 | $3.11 (-2.2%) | $3.18 | $2.92 | 25,542 | $28.61 M |
| 11/15/2024 | $2.77 | $3.07 (10.83%) | $3.18 | $2.77 | 26,737 | $28.24 M |
| 11/14/2024 | $2.31 | $2.69 (16.45%) | $2.70 | $2.31 | 26,623 | $24.75 M |
| 11/13/2024 | $2.32 | $2.37 (2.16%) | $2.66 | $2.29 | 35,200 | $21.80 M |
| 11/12/2024 | $2.60 | $2.28 (-12.31%) | $2.60 | $2.12 | 52,719 | $20.98 M |
| 11/11/2024 | $2.99 | $2.52 (-15.72%) | $3.20 | $2.40 | 85,400 | $23.18 M |
| 11/08/2024 | $3.94 | $2.99 (-24.11%) | $4.00 | $2.72 | 470,200 | $27.51 M |
| 11/07/2024 | $3.17 | $4.03 (27.13%) | $4.03 | $3.14 | 94,900 | $37.08 M |
| 11/06/2024 | $2.90 | $3.05 (5.17%) | $3.13 | $2.90 | 9,000 | $28.06 M |
| 11/05/2024 | $2.91 | $3.09 (6.19%) | $3.09 | $2.91 | 5,409 | $28.43 M |
| 11/04/2024 | $3.02 | $3.12 (3.31%) | $3.15 | $2.78 | 22,546 | $28.70 M |
| 11/01/2024 | $2.94 | $2.98 (1.36%) | $2.98 | $2.77 | 6,579 | $27.42 M |
| 10/31/2024 | $2.65 | $2.98 (12.45%) | $2.99 | $2.50 | 20,800 | $27.42 M |
| 10/30/2024 | $2.66 | $2.93 (10.15%) | $2.97 | $2.65 | 13,440 | $26.96 M |
| 10/29/2024 | $2.59 | $2.67 (3.09%) | $2.67 | $2.55 | 3,517 | $24.56 M |
| 10/28/2024 | $2.67 | $2.63 (-1.5%) | $2.67 | $2.42 | 12,500 | $24.20 M |
| 10/25/2024 | $2.84 | $2.67 (-5.99%) | $2.94 | $2.49 | 17,700 | $24.56 M |
| 10/24/2024 | $2.99 | $2.89 (-3.34%) | $2.99 | $2.71 | 16,509 | $26.59 M |
| 10/23/2024 | $2.86 | $2.90 (1.4%) | $2.93 | $2.81 | 4,000 | $26.68 M |
| 10/22/2024 | $2.91 | $3.03 (4.12%) | $3.03 | $2.80 | 23,700 | $27.88 M |
| 10/21/2024 | $3.05 | $3.02 (-0.98%) | $3.08 | $2.90 | 13,036 | $27.78 M |
| 10/18/2024 | $3.04 | $3.10 (1.97%) | $3.10 | $2.84 | 16,000 | $28.52 M |
| 10/17/2024 | $3.31 | $2.99 (-9.67%) | $3.34 | $2.83 | 48,041 | $27.51 M |
| 10/16/2024 | $3.18 | $3.18 (0%) | $3.25 | $3.07 | 64,400 | $29.26 M |
| 10/15/2024 | $3.41 | $3.18 (-6.74%) | $3.41 | $2.97 | 277,800 | $29.26 M |
| 10/14/2024 | $3.56 | $3.40 (-4.49%) | $3.60 | $3.26 | 4,100 | $31.28 M |
| 10/11/2024 | $3.49 | $3.55 (1.72%) | $3.60 | $3.49 | 7,528 | $32.66 M |
| 10/10/2024 | $3.32 | $3.46 (4.22%) | $3.46 | $3.32 | 3,100 | $31.83 M |
| 10/09/2024 | $3.32 | $3.39 (2.11%) | $3.40 | $3.19 | 20,600 | $31.19 M |
| 10/08/2024 | $3.59 | $3.33 (-7.24%) | $3.59 | $3.21 | 44,600 | $30.64 M |
| 10/07/2024 | $3.60 | $3.56 (-1.11%) | $3.65 | $3.18 | 33,925 | $32.75 M |
| 10/04/2024 | $3.64 | $3.63 (-0.27%) | $3.64 | $3.63 | 500 | $33.40 M |
| 10/03/2024 | $3.32 | $3.55 (6.93%) | $3.63 | $3.18 | 9,641 | $32.66 M |
| 10/02/2024 | $3.55 | $3.44 (-3.1%) | $3.58 | $3.30 | 14,700 | $31.65 M |
| 10/01/2024 | $3.56 | $3.59 (0.84%) | $3.65 | $3.32 | 15,571 | $33.03 M |
| 09/30/2024 | $3.55 | $3.65 (2.82%) | $3.72 | $3.50 | 11,000 | $39.06 M |
| 09/27/2024 | $3.62 | $3.70 (2.21%) | $3.74 | $3.62 | 9,222 | $39.59 M |
| 09/26/2024 | $3.63 | $3.73 (2.75%) | $3.75 | $3.60 | 2,200 | $39.91 M |
| 09/25/2024 | $3.68 | $3.74 (1.63%) | $3.74 | $3.54 | 11,500 | $40.02 M |
| 09/24/2024 | $3.64 | $3.64 (0%) | $3.77 | $3.50 | 10,800 | $38.95 M |
| 09/23/2024 | $3.70 | $3.77 (1.89%) | $3.78 | $3.50 | 10,712 | $40.34 M |
| 09/20/2024 | $3.60 | $3.62 (0.56%) | $3.62 | $3.60 | 1,735 | $38.73 M |
| 09/19/2024 | $3.64 | $3.62 (-0.55%) | $3.64 | $3.50 | 2,700 | $38.73 M |
| 09/18/2024 | $3.49 | $3.63 (4.01%) | $3.63 | $3.49 | 2,223 | $38.84 M |
| 09/17/2024 | $3.77 | $3.63 (-3.71%) | $3.78 | $3.56 | 10,237 | $38.84 M |
| 09/16/2024 | $3.59 | $3.66 (1.95%) | $3.77 | $3.59 | 7,638 | $39.16 M |
| 09/13/2024 | $3.69 | $3.70 (0.27%) | $3.70 | $3.58 | 5,300 | $39.59 M |
| 09/12/2024 | $3.54 | $3.71 (4.8%) | $3.71 | $3.53 | 9,648 | $39.70 M |
| 09/11/2024 | $3.60 | $3.71 (3.06%) | $3.71 | $3.53 | 17,000 | $39.70 M |
| 09/10/2024 | $3.34 | $3.71 (11.08%) | $3.71 | $3.34 | 8,400 | $39.70 M |
| 09/09/2024 | $3.30 | $3.39 (2.73%) | $3.44 | $3.09 | 9,800 | $36.27 M |
| 09/06/2024 | $3.30 | $3.43 (3.94%) | $3.44 | $3.29 | 3,323 | $36.70 M |
| 09/05/2024 | $3.35 | $3.42 (2.09%) | $3.42 | $3.19 | 6,200 | $36.59 M |
| 09/04/2024 | $3.31 | $3.45 (4.23%) | $3.45 | $3.31 | 1,400 | $36.92 M |
| 09/03/2024 | $3.33 | $3.45 (3.6%) | $3.48 | $3.33 | 3,539 | $36.92 M |
| 08/30/2024 | $3.42 | $3.40 (-0.58%) | $3.42 | $3.31 | 2,131 | $36.38 M |
| 08/29/2024 | $3.27 | $3.35 (2.45%) | $3.37 | $3.22 | 4,405 | $35.85 M |
| 08/28/2024 | $3.39 | $3.38 (-0.29%) | $3.44 | $3.19 | 6,400 | $36.17 M |
| 08/27/2024 | $3.24 | $3.43 (5.86%) | $3.47 | $3.20 | 2,800 | $36.70 M |
| 08/26/2024 | $3.29 | $3.30 (0.3%) | $3.42 | $3.26 | 3,614 | $35.31 M |
| 08/23/2024 | $3.39 | $3.45 (1.77%) | $3.49 | $3.20 | 2,300 | $36.92 M |
| 08/22/2024 | $3.41 | $3.49 (2.35%) | $3.54 | $3.20 | 11,963 | $37.34 M |
| 08/21/2024 | $3.50 | $3.59 (2.57%) | $3.59 | $3.35 | 3,918 | $38.41 M |
| 08/20/2024 | $3.38 | $3.48 (2.96%) | $3.50 | $3.09 | 11,717 | $37.24 M |
| 08/19/2024 | $3.39 | $3.50 (3.24%) | $3.55 | $3.36 | 1,100 | $37.45 M |