5 DAY PERFORMANCE
-12.04%
1 MONTH PERFORMANCE
-16.43%
3 MONTH PERFORMANCE
-24.90%
6 MONTH PERFORMANCE
-32.42%
YEAR-TO-DATE PERFORMANCE
-90.59%
1 YEAR PERFORMANCE
-87.31%
CDT Environmental Technology Investment Holdings Limited ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.44 | $0.42 (-3.4%) | $0.44 | $0.41 | 10.74 K | $4.59 M |
| 12/04/2025 | $0.35 | $0.44 (24.87%) | $0.45 | $0.35 | 13.20 K | $4.79 M |
| 12/03/2025 | $0.45 | $0.45 (-0.96%) | $0.45 | $0.44 | 22.60 K | $4.82 M |
| 12/02/2025 | $0.47 | $0.45 (-5.06%) | $0.47 | $0.43 | 22.87 K | $4.87 M |
| 12/01/2025 | $0.39 | $0.48 (22.02%) | $0.48 | $0.39 | 127.51 K | $5.15 M |
| 11/28/2025 | $0.42 | $0.39 (-6.45%) | $0.43 | $0.39 | 19.15 K | $4.22 M |
| 11/26/2025 | $0.38 | $0.40 (5.64%) | $0.42 | $0.38 | 52.70 K | $4.30 M |
| 11/25/2025 | $0.37 | $0.38 (2.61%) | $0.38 | $0.37 | 8.38 K | $4.16 M |
| 11/24/2025 | $0.37 | $0.38 (2.9%) | $0.38 | $0.35 | 42.70 K | $4.11 M |
| 11/21/2025 | $0.41 | $0.40 (-1.87%) | $0.41 | $0.32 | 250.30 K | $4.33 M |
| 11/20/2025 | $0.35 | $0.42 (19.53%) | $0.44 | $0.34 | 895.61 K | $4.55 M |
| 11/19/2025 | $0.48 | $0.39 (-17.99%) | $0.48 | $0.38 | 12.75 K | $4.28 M |
| 11/18/2025 | $0.35 | $0.47 (34.29%) | $0.47 | $0.35 | 108.82 K | $5.09 M |
| 11/17/2025 | $0.40 | $0.42 (6.36%) | $0.42 | $0.35 | 86.53 K | $4.56 M |
| 11/14/2025 | $0.47 | $0.43 (-8.59%) | $0.49 | $0.25 | 340.52 K | $4.65 M |
| 11/13/2025 | $0.59 | $0.49 (-16.8%) | $0.59 | $0.49 | 35.33 K | $5.33 M |
| 11/12/2025 | $0.60 | $0.60 (-0.7%) | $0.61 | $0.56 | 14.74 K | $6.45 M |
| 11/11/2025 | $0.59 | $0.61 (3.16%) | $0.65 | $0.50 | 104.40 K | $6.60 M |
| 11/10/2025 | $0.63 | $0.62 (-1.47%) | $0.63 | $0.56 | 72.20 K | $6.69 M |
| 11/07/2025 | $0.51 | $0.65 (26.86%) | $0.65 | $0.47 | 103.62 K | $7.00 M |
| 11/06/2025 | $0.52 | $0.50 (-3.47%) | $0.52 | $0.50 | 17.51 K | $5.42 M |
| 11/05/2025 | $0.58 | $0.50 (-13.76%) | $0.58 | $0.45 | 180.41 K | $5.41 M |
| 11/04/2025 | $0.58 | $0.64 (10.17%) | $0.64 | $0.58 | 39.80 K | $6.92 M |
| 11/03/2025 | $0.62 | $0.60 (-2.61%) | $0.62 | $0.58 | 44.40 K | $6.48 M |
| 10/31/2025 | $0.60 | $0.60 (0.76%) | $0.61 | $0.60 | 12.02 K | $6.50 M |
| 10/30/2025 | $0.62 | $0.60 (-3.94%) | $0.64 | $0.60 | 56.50 K | $6.45 M |
| 10/29/2025 | $0.62 | $0.62 (-0.02%) | $0.63 | $0.61 | 13.03 K | $6.71 M |
| 10/28/2025 | $0.62 | $0.61 (-2.4%) | $0.62 | $0.58 | 49.22 K | $6.55 M |
| 10/27/2025 | $0.68 | $0.63 (-6.5%) | $0.68 | $0.61 | 66.10 K | $6.85 M |
| 10/24/2025 | $0.68 | $0.60 (-11.72%) | $0.68 | $0.58 | 70.00 K | $6.50 M |
| 10/23/2025 | $0.63 | $0.72 (15.11%) | $0.72 | $0.61 | 51.70 K | $7.79 M |
| 10/22/2025 | $0.63 | $0.60 (-4.57%) | $0.63 | $0.60 | 20.48 K | $6.51 M |
| 10/21/2025 | $0.71 | $0.66 (-7.62%) | $0.71 | $0.66 | 9.50 K | $7.09 M |
| 10/20/2025 | $0.68 | $0.67 (-1.47%) | $0.69 | $0.66 | 13.51 K | $7.25 M |
| 10/17/2025 | $0.64 | $0.66 (3.09%) | $0.66 | $0.64 | 12.72 K | $7.14 M |
| 10/16/2025 | $0.63 | $0.63 (0.05%) | $0.65 | $0.63 | 39.30 K | $6.82 M |
| 10/15/2025 | $0.63 | $0.60 (-4.76%) | $0.65 | $0.60 | 53.62 K | $6.50 M |
| 10/14/2025 | $0.62 | $0.63 (2.27%) | $0.65 | $0.62 | 48.12 K | $6.82 M |
| 10/13/2025 | $0.63 | $0.61 (-3.65%) | $0.69 | $0.60 | 182.06 K | $6.57 M |
| 10/10/2025 | $0.67 | $0.63 (-5.36%) | $0.70 | $0.63 | 24.80 K | $6.86 M |
| 10/09/2025 | $0.67 | $0.70 (4.43%) | $0.73 | $0.67 | 23.60 K | $7.58 M |
| 10/08/2025 | $0.72 | $0.71 (-1.33%) | $0.72 | $0.69 | 13.52 K | $7.69 M |
| 10/07/2025 | $0.69 | $0.70 (1.02%) | $0.75 | $0.69 | 50.10 K | $7.58 M |
| 10/06/2025 | $0.71 | $0.71 (0.17%) | $0.74 | $0.69 | 56.46 K | $7.70 M |
| 10/03/2025 | $0.70 | $0.69 (-1.9%) | $0.73 | $0.66 | 13.20 K | $7.43 M |
| 10/02/2025 | $0.71 | $0.70 (-1.48%) | $0.74 | $0.69 | 11.29 K | $7.58 M |
| 10/01/2025 | $0.70 | $0.71 (0.97%) | $0.76 | $0.70 | 36.51 K | $7.65 M |
| 09/30/2025 | $0.73 | $0.69 (-4.97%) | $0.73 | $0.65 | 47.84 K | $7.51 M |
| 09/29/2025 | $0.76 | $0.73 (-3.8%) | $0.76 | $0.72 | 32.61 K | $7.91 M |
| 09/26/2025 | $0.75 | $0.76 (0.81%) | $0.77 | $0.75 | 33.03 K | $8.19 M |
| 09/25/2025 | $0.77 | $0.77 (-0.03%) | $0.78 | $0.76 | 70.14 K | $8.35 M |
| 09/24/2025 | $0.81 | $0.82 (0.38%) | $0.84 | $0.76 | 65.50 K | $8.83 M |
| 09/23/2025 | $0.82 | $0.84 (2.2%) | $0.90 | $0.82 | 65.87 K | $9.07 M |
| 09/22/2025 | $0.80 | $0.83 (3.76%) | $0.84 | $0.80 | 126.51 K | $8.99 M |
| 09/19/2025 | $0.89 | $0.85 (-4.64%) | $0.89 | $0.84 | 103.00 K | $9.22 M |
| 09/18/2025 | $0.91 | $0.90 (-1.26%) | $0.95 | $0.76 | 143.90 K | $9.74 M |
| 09/17/2025 | $0.93 | $0.95 (2.15%) | $0.99 | $0.90 | 195.44 K | $10.28 M |
| 09/16/2025 | $0.80 | $0.92 (14.61%) | $0.94 | $0.80 | 206.00 K | $9.93 M |
| 09/15/2025 | $0.79 | $0.83 (4.99%) | $0.87 | $0.78 | 209.82 K | $8.93 M |
| 09/12/2025 | $0.90 | $0.84 (-6.67%) | $0.96 | $0.82 | 552.50 K | $9.09 M |
| 09/11/2025 | $0.99 | $0.93 (-5.91%) | $1.05 | $0.93 | 917.32 K | $10.07 M |
| 09/10/2025 | $1.15 | $1.10 (-4.35%) | $1.25 | $0.93 | 11.42 M | $11.91 M |
| 09/09/2025 | $0.54 | $1.04 (91.81%) | $2.13 | $0.54 | 65.88 M | $11.26 M |
| 09/08/2025 | $0.55 | $0.55 (0.35%) | $0.57 | $0.54 | 97.84 K | $5.97 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.
