5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-10.13%
3 MONTH PERFORMANCE
-51.16%
6 MONTH PERFORMANCE
-80.91%
YEAR-TO-DATE PERFORMANCE
-85.84%
1 YEAR PERFORMANCE
-84.09%
CDT Environmental Technology Investment Holdings Limited ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $0.63 | $0.63 (-0.02%) | $0.66 | $0.60 | 154.97 K | $6.08 M |
| 06/04/2025 | $0.60 | $0.63 (5%) | $0.63 | $0.60 | 18.93 K | $6.18 M |
| 06/03/2025 | $0.60 | $0.59 (-2.13%) | $0.60 | $0.58 | 26.48 K | $5.76 M |
| 06/02/2025 | $0.63 | $0.58 (-8.35%) | $0.66 | $0.56 | 151.13 K | $5.66 M |
| 05/30/2025 | $0.64 | $0.63 (-2.19%) | $0.66 | $0.60 | 51.62 K | $6.18 M |
| 05/29/2025 | $0.59 | $0.66 (12.54%) | $0.69 | $0.56 | 270.25 K | $6.51 M |
| 05/28/2025 | $0.55 | $0.59 (7.27%) | $0.59 | $0.54 | 100.68 K | $5.79 M |
| 05/27/2025 | $0.56 | $0.56 (0%) | $0.59 | $0.53 | 45.50 K | $5.49 M |
| 05/23/2025 | $0.59 | $0.56 (-5.36%) | $0.60 | $0.54 | 111.35 K | $5.49 M |
| 05/22/2025 | $0.62 | $0.61 (-0.97%) | $0.63 | $0.59 | 89.62 K | $5.98 M |
| 05/21/2025 | $0.66 | $0.62 (-6.03%) | $0.66 | $0.61 | 27.82 K | $6.08 M |
| 05/20/2025 | $0.63 | $0.66 (3.97%) | $0.66 | $0.63 | 24.82 K | $6.43 M |
| 05/19/2025 | $0.65 | $0.66 (1.39%) | $0.66 | $0.60 | 100.00 K | $6.45 M |
| 05/16/2025 | $0.64 | $0.66 (2.89%) | $0.66 | $0.61 | 106.60 K | $6.43 M |
| 05/15/2025 | $0.65 | $0.66 (1.08%) | $0.68 | $0.63 | 234.13 K | $6.45 M |
| 05/14/2025 | $0.68 | $0.63 (-7.34%) | $0.68 | $0.61 | 211.62 K | $6.18 M |
| 05/13/2025 | $0.67 | $0.68 (1.45%) | $0.70 | $0.65 | 324.74 K | $6.67 M |
| 05/12/2025 | $0.64 | $0.64 (-0.37%) | $0.68 | $0.58 | 477.49 K | $6.29 M |
| 05/09/2025 | $0.69 | $0.66 (-4.17%) | $0.76 | $0.64 | 448.45 K | $6.49 M |
| 05/08/2025 | $0.73 | $0.71 (-3.01%) | $0.73 | $0.62 | 269.70 K | $6.95 M |
| 05/07/2025 | $0.69 | $0.73 (5.88%) | $0.82 | $0.66 | 745.10 K | $7.14 M |
| 05/06/2025 | $0.65 | $0.71 (9.63%) | $0.75 | $0.63 | 553.01 K | $7.00 M |
| 05/05/2025 | $0.63 | $0.70 (10.57%) | $0.77 | $0.61 | 728.60 K | $6.88 M |
| 05/02/2025 | $0.68 | $0.67 (-0.01%) | $0.74 | $0.56 | 1.70 M | $6.62 M |
| 05/01/2025 | $2.31 | $0.68 (-70.56%) | $2.60 | $0.52 | 5.65 M | $6.67 M |
| 04/30/2025 | $2.28 | $2.40 (5.26%) | $2.45 | $2.27 | 323.23 K | $23.55 M |
| 04/29/2025 | $2.46 | $2.26 (-8.13%) | $2.66 | $2.26 | 519.10 K | $22.17 M |
| 04/28/2025 | $2.38 | $2.57 (7.98%) | $2.60 | $2.38 | 295.62 K | $25.21 M |
| 04/25/2025 | $2.49 | $2.36 (-5.22%) | $2.54 | $2.36 | 128.10 K | $23.15 M |
| 04/24/2025 | $2.35 | $2.49 (5.96%) | $2.57 | $2.35 | 188.85 K | $24.43 M |
| 04/23/2025 | $2.25 | $2.38 (5.78%) | $2.40 | $2.24 | 250.01 K | $23.35 M |
| 04/22/2025 | $2.24 | $2.27 (1.34%) | $2.50 | $2.02 | 1.60 M | $22.27 M |
| 04/21/2025 | $2.35 | $2.26 (-3.83%) | $2.40 | $2.09 | 567.90 K | $22.17 M |
| 04/17/2025 | $2.54 | $2.45 (-3.54%) | $2.61 | $2.33 | 18.71 K | $24.04 M |
| 04/16/2025 | $2.48 | $2.43 (-2.02%) | $2.50 | $2.31 | 24.40 K | $23.84 M |
| 04/15/2025 | $2.36 | $2.40 (1.69%) | $2.46 | $2.30 | 9.26 K | $23.55 M |
| 04/14/2025 | $2.49 | $2.46 (-1.2%) | $2.60 | $2.27 | 24.77 K | $24.13 M |
| 04/11/2025 | $2.34 | $2.51 (7.26%) | $2.78 | $2.33 | 1.16 M | $24.62 M |
| 04/10/2025 | $2.30 | $2.30 (0%) | $2.46 | $2.24 | 226.60 K | $22.56 M |
| 04/09/2025 | $2.01 | $2.23 (10.95%) | $2.30 | $1.99 | 1.58 M | $21.88 M |
| 04/08/2025 | $1.97 | $1.92 (-2.54%) | $2.03 | $1.92 | 36.33 K | $18.84 M |
| 04/07/2025 | $1.94 | $2.09 (7.73%) | $2.11 | $1.90 | 1.39 M | $20.50 M |
| 04/04/2025 | $1.97 | $2.04 (3.55%) | $2.07 | $1.90 | 127.90 K | $20.01 M |
| 04/03/2025 | $1.87 | $2.00 (6.95%) | $2.27 | $1.87 | 1.58 M | $19.62 M |
| 04/02/2025 | $1.74 | $1.81 (4.02%) | $2.00 | $1.73 | 21.70 K | $17.76 M |
| 04/01/2025 | $1.94 | $1.92 (-1.03%) | $2.18 | $1.74 | 830.10 K | $18.84 M |
| 03/31/2025 | $1.78 | $1.91 (7.3%) | $1.98 | $1.78 | 53.61 K | $18.74 M |
| 03/28/2025 | $1.77 | $1.78 (0.56%) | $1.81 | $1.69 | 15.00 K | $17.46 M |
| 03/27/2025 | $1.72 | $1.85 (7.56%) | $1.85 | $1.70 | 8.52 K | $18.15 M |
| 03/26/2025 | $1.86 | $1.72 (-7.53%) | $1.86 | $1.71 | 3.61 K | $16.87 M |
| 03/25/2025 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.74 | 14.42 K | $18.15 M |
| 03/24/2025 | $1.75 | $1.84 (5.14%) | $1.89 | $1.70 | 34.23 K | $18.05 M |
| 03/21/2025 | $1.81 | $1.80 (-0.55%) | $1.93 | $1.67 | 83.48 K | $17.66 M |
| 03/20/2025 | $1.92 | $1.81 (-5.73%) | $2.16 | $1.80 | 140.11 K | $17.76 M |
| 03/19/2025 | $1.57 | $1.94 (23.57%) | $1.95 | $1.55 | 128.93 K | $19.03 M |
| 03/18/2025 | $1.36 | $1.60 (17.65%) | $1.60 | $1.36 | 72.44 K | $15.70 M |
| 03/17/2025 | $1.31 | $1.37 (4.58%) | $1.46 | $1.26 | 59.50 K | $13.44 M |
| 03/14/2025 | $1.30 | $1.31 (0.77%) | $1.36 | $1.26 | 13.63 K | $12.85 M |
| 03/13/2025 | $1.38 | $1.30 (-5.8%) | $1.41 | $1.30 | 19.00 K | $12.75 M |
| 03/12/2025 | $1.26 | $1.46 (15.87%) | $1.67 | $1.26 | 290.70 K | $14.32 M |
| 03/11/2025 | $1.24 | $1.31 (5.65%) | $1.36 | $1.20 | 168.92 K | $12.85 M |
| 03/10/2025 | $1.33 | $1.34 (0.75%) | $1.47 | $1.32 | 995.65 K | $13.15 M |
| 03/07/2025 | $1.36 | $1.39 (2.21%) | $1.46 | $1.33 | 56.10 K | $13.64 M |
| 03/06/2025 | $1.31 | $1.47 (12.21%) | $1.47 | $1.30 | 14.48 K | $14.42 M |
| 03/05/2025 | $1.28 | $1.29 (0.78%) | $1.36 | $1.25 | 32.62 K | $12.66 M |
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.
