5 DAY PERFORMANCE
+7.13%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-50.01%
6 MONTH PERFORMANCE
-52.09%
YEAR-TO-DATE PERFORMANCE
+0.29%
1 YEAR PERFORMANCE
-90.89%
CDT Environmental Technology Investment Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.33 | $0.34 (3.18%) | $0.36 | $0.33 | 16.84 K | $4.06 M |
| 01/07/2026 | $0.37 | $0.35 (-6.21%) | $0.37 | $0.34 | 20.50 K | $4.12 M |
| 01/06/2026 | $0.38 | $0.36 (-6.29%) | $0.38 | $0.34 | 16.46 K | $4.24 M |
| 01/05/2026 | $0.33 | $0.37 (14.01%) | $0.50 | $0.31 | 574.10 K | $4.42 M |
| 01/02/2026 | $0.36 | $0.33 (-9.25%) | $0.37 | $0.33 | 6.40 K | $3.89 M |
| 12/31/2025 | $0.33 | $0.35 (4.71%) | $0.35 | $0.31 | 11.50 K | $4.16 M |
| 12/30/2025 | $0.33 | $0.35 (5.55%) | $0.35 | $0.32 | 29.90 K | $4.17 M |
| 12/29/2025 | $0.34 | $0.35 (2.64%) | $0.39 | $0.34 | 48.24 K | $4.17 M |
| 12/26/2025 | $0.35 | $0.35 (0.29%) | $0.37 | $0.32 | 11.80 K | $4.17 M |
| 12/24/2025 | $0.36 | $0.37 (3%) | $0.37 | $0.36 | 1.52 K | $4.42 M |
| 12/23/2025 | $0.42 | $0.35 (-16.81%) | $0.45 | $0.30 | 72.10 K | $4.17 M |
| 12/22/2025 | $0.38 | $0.42 (10.68%) | $0.44 | $0.38 | 4.70 K | $5.01 M |
| 12/19/2025 | $0.46 | $0.44 (-4.54%) | $0.46 | $0.41 | 7.93 K | $4.75 M |
| 12/18/2025 | $0.42 | $0.42 (0.43%) | $0.47 | $0.40 | 52.23 K | $4.57 M |
| 12/17/2025 | $0.41 | $0.40 (-2.2%) | $0.42 | $0.40 | 6.53 K | $4.33 M |
| 12/16/2025 | $0.43 | $0.41 (-5.26%) | $0.43 | $0.40 | 9.75 K | $4.41 M |
| 12/15/2025 | $0.41 | $0.41 (0%) | $0.43 | $0.41 | 16.00 K | $4.44 M |
| 12/12/2025 | $0.43 | $0.43 (0%) | $0.43 | $0.43 | 978 | $4.65 M |
| 12/11/2025 | $0.43 | $0.43 (0.02%) | $0.44 | $0.42 | 25.50 K | $4.65 M |
| 12/10/2025 | $0.43 | $0.43 (-1.07%) | $0.45 | $0.42 | 19.72 K | $4.62 M |
| 12/09/2025 | $0.42 | $0.42 (1.2%) | $0.45 | $0.42 | 6.30 K | $4.55 M |
| 12/08/2025 | $0.40 | $0.42 (4.72%) | $0.42 | $0.40 | 4.70 K | $4.59 M |
| 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 |
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.
