5 DAY PERFORMANCE
-16.07%
1 MONTH PERFORMANCE
-22.95%
3 MONTH PERFORMANCE
-5.05%
6 MONTH PERFORMANCE
-86.57%
YEAR-TO-DATE PERFORMANCE
-89.23%
1 YEAR PERFORMANCE
-93.69%
CDT Environmental Technology Investment Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $0.97 | $0.94 (-3.09%) | $0.98 | $0.89 | 73.78 K | $506.97 K |
| 10/29/2026 | $1.01 | $0.94 (-6.93%) | $1.07 | $0.93 | 106.19 K | $508.54 K |
| 10/28/2026 | $1.03 | $1.02 (-0.97%) | $1.06 | $0.97 | 59.82 K | $551.82 K |
| 10/27/2026 | $1.15 | $1.02 (-11.3%) | $1.15 | $0.86 | 106.26 K | $551.82 K |
| 10/26/2026 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.12 | 15.98 K | $622.15 K |
| 10/23/2026 | $1.09 | $1.12 (2.75%) | $1.14 | $1.08 | 19.35 K | $605.92 K |
| 10/22/2026 | $1.08 | $1.07 (-0.93%) | $1.11 | $1.07 | 46.54 K | $578.87 K |
| 10/21/2026 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.14 | 18.84 K | $616.74 K |
| 10/20/2026 | $1.19 | $1.17 (-1.68%) | $1.24 | $1.15 | 78.79 K | $632.97 K |
| 10/19/2026 | $1.06 | $1.21 (14.15%) | $1.23 | $1.06 | 211.49 K | $654.61 K |
| 10/16/2026 | $1.08 | $1.03 (-4.63%) | $1.12 | $1.03 | 40.07 K | $557.23 K |
| 10/15/2026 | $1.04 | $1.09 (4.81%) | $1.09 | $1.01 | 45.44 K | $589.69 K |
| 10/14/2026 | $1.04 | $1.03 (-0.96%) | $1.12 | $1.00 | 86.55 K | $557.23 K |
| 10/13/2026 | $1.19 | $1.10 (-7.56%) | $1.19 | $1.01 | 199.36 K | $595.10 K |
| 10/12/2026 | $1.25 | $1.13 (-9.6%) | $1.28 | $1.10 | 357.70 K | $611.33 K |
| 10/09/2026 | $1.24 | $1.22 (-1.61%) | $1.37 | $1.20 | 225.90 K | $660.02 K |
| 10/08/2026 | $1.08 | $1.24 (14.81%) | $1.38 | $1.05 | 2.78 M | $670.84 K |
| 10/07/2026 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.05 | 61.85 K | $584.28 K |
| 10/06/2026 | $1.06 | $1.10 (3.77%) | $1.14 | $1.03 | 136.69 K | $595.10 K |
| 10/05/2026 | $1.08 | $1.03 (-4.63%) | $1.11 | $1.01 | 51.65 K | $557.23 K |
| 10/02/2026 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.05 | 73.17 K | $578.87 K |
| 10/01/2026 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.20 | 50.49 K | $649.20 K |
| 09/30/2026 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.21 | 64.88 K | $660.02 K |
| 09/29/2026 | $1.21 | $1.22 (0.83%) | $1.39 | $1.18 | 429.88 K | $660.02 K |
| 09/28/2026 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.19 | 109.22 K | $649.20 K |
| 09/25/2026 | $1.22 | $1.23 (0.82%) | $1.30 | $1.20 | 137.21 K | $665.43 K |
| 09/24/2026 | $1.22 | $1.21 (-0.82%) | $1.28 | $1.21 | 172.52 K | $654.61 K |
| 09/23/2026 | $1.24 | $1.21 (-2.42%) | $1.29 | $1.20 | 194.78 K | $654.61 K |
| 09/22/2026 | $1.22 | $1.24 (1.64%) | $1.28 | $1.22 | 123.47 K | $670.84 K |
| 09/21/2026 | $1.22 | $1.22 (0%) | $1.29 | $1.21 | 192.62 K | $660.02 K |
| 09/18/2026 | $1.29 | $1.24 (-3.88%) | $1.31 | $1.22 | 146.45 K | $670.84 K |
| 09/17/2026 | $1.20 | $1.28 (6.67%) | $1.30 | $1.20 | 181.34 K | $692.48 K |
| 09/16/2026 | $1.25 | $1.20 (-4%) | $1.29 | $1.16 | 269.57 K | $649.20 K |
| 09/15/2026 | $1.34 | $1.33 (-0.75%) | $1.43 | $1.31 | 267.10 K | $719.53 K |
| 09/14/2026 | $1.38 | $1.38 (0%) | $1.40 | $1.33 | 333.71 K | $746.58 K |
| 09/11/2026 | $1.43 | $1.41 (-1.4%) | $1.85 | $1.35 | 4.93 M | $762.81 K |
| 09/10/2026 | $1.26 | $1.30 (3.17%) | $1.45 | $1.26 | 445.33 K | $703.30 K |
| 09/09/2026 | $1.40 | $1.40 (0%) | $1.49 | $1.28 | 1.20 M | $757.40 K |
| 09/08/2026 | $1.35 | $1.46 (8.15%) | $1.71 | $1.35 | 20.06 M | $789.86 K |
| 09/04/2026 | $0.91 | $1.32 (44.44%) | $1.60 | $0.91 | 87.12 M | $714.12 K |
| 09/03/2026 | $0.94 | $0.90 (-4.44%) | $0.95 | $0.86 | 481.69 K | $486.74 K |
| 09/02/2026 | $0.98 | $0.96 (-1.39%) | $1.02 | $0.95 | 199.29 K | $521.09 K |
| 09/01/2026 | $1.02 | $1.00 (-1.96%) | $1.04 | $0.98 | 294.00 K | $541.00 K |
| 08/31/2026 | $1.03 | $1.01 (-1.94%) | $1.11 | $1.01 | 612.45 K | $546.41 K |
| 08/28/2026 | $1.16 | $1.07 (-7.76%) | $1.22 | $1.05 | 851.23 K | $578.87 K |
| 08/27/2026 | $1.09 | $1.13 (3.67%) | $1.26 | $1.09 | 1.63 M | $611.33 K |
| 08/26/2026 | $1.17 | $1.15 (-1.71%) | $1.38 | $1.13 | 32.11 M | $622.15 K |
| 08/25/2026 | $1.06 | $0.98 (-7.55%) | $1.08 | $0.93 | 3.91 M | $530.18 K |
| 08/24/2026 | $1.20 | $1.17 (-2.5%) | $1.34 | $1.03 | 1.84 M | $632.97 K |
| 08/21/2026 | $1.69 | $1.18 (-30.18%) | $2.00 | $1.07 | 4.99 M | $638.38 K |
| 08/20/2026 | $3.57 | $1.83 (-48.74%) | $4.68 | $1.82 | 21.79 M | $990.03 K |
| 08/19/2026 | $2.92 | $3.01 (3.08%) | $8.33 | $2.60 | 37.48 M | $1.63 M |
| 08/18/2026 | $2.94 | $3.29 (11.9%) | $8.48 | $2.45 | 37.47 M | $1.78 M |
| 08/17/2026 | $2.17 | $2.80 (29.03%) | $3.30 | $2.02 | 5.99 M | $1.51 M |
| 08/14/2026 | $1.55 | $2.09 (34.84%) | $2.13 | $1.38 | 1.25 M | $1.13 M |
| 08/13/2026 | $1.24 | $1.60 (29.03%) | $1.65 | $1.18 | 1.18 M | $865.60 K |
| 08/12/2026 | $1.30 | $1.22 (-6.15%) | $1.30 | $1.17 | 60.50 K | $660.02 K |
| 08/11/2026 | $1.26 | $1.27 (0.79%) | $1.48 | $1.21 | 155.81 K | $687.07 K |
| 08/10/2026 | $1.35 | $1.26 (-6.67%) | $1.47 | $1.26 | 56.70 K | $681.66 K |
| 08/07/2026 | $1.57 | $1.35 (-14.01%) | $1.57 | $1.32 | 111.39 K | $730.35 K |
| 08/06/2026 | $1.45 | $1.56 (7.59%) | $1.74 | $1.30 | 267.30 K | $843.96 K |
| 08/05/2026 | $1.22 | $1.52 (24.59%) | $1.55 | $1.16 | 1.12 M | $822.32 K |
| 08/04/2026 | $0.95 | $1.17 (23.17%) | $1.20 | $0.90 | 2.13 M | $632.97 K |
| 08/03/2026 | $0.92 | $0.92 (-0.4%) | $0.98 | $0.86 | 30.20 K | $496.69 K |
| 07/31/2026 | $0.87 | $0.89 (2.7%) | $0.90 | $0.81 | 35.46 K | $482.84 K |
| 07/30/2026 | $0.85 | $0.99 (16.18%) | $0.99 | $0.85 | 42.58 K | $535.59 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
