-
5 DAY PERFORMANCE
-2.14% -
1 MONTH PERFORMANCE
+7.35% -
3 MONTH PERFORMANCE
-5.44%
CDT Environmental Technology Investment Holdings Limited ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.55 | $3.65 (2.82%) | $3.72 | $3.50 | 11,000 | $38.41 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 |
| 08/16/2024 | $3.60 | $3.50 (-2.78%) | $3.69 | $3.20 | 11,928 | $37.45 M |
| 08/15/2024 | $3.38 | $3.60 (6.51%) | $3.60 | $3.19 | 11,945 | $38.52 M |
| 08/14/2024 | $3.40 | $3.43 (0.88%) | $3.61 | $3.19 | 15,402 | $36.70 M |
| 08/13/2024 | $3.60 | $3.60 (0%) | $3.60 | $3.60 | 2,400 | $38.52 M |
| 08/12/2024 | $3.53 | $3.50 (-0.85%) | $3.59 | $3.35 | 7,700 | $37.45 M |
| 08/09/2024 | $3.55 | $3.54 (-0.28%) | $3.58 | $3.48 | 2,112 | $37.88 M |
| 08/08/2024 | $3.63 | $3.50 (-3.58%) | $3.65 | $3.39 | 17,244 | $37.45 M |
| 08/07/2024 | $3.56 | $3.69 (3.65%) | $3.78 | $3.45 | 8,827 | $39.48 M |
| 08/06/2024 | $3.49 | $3.67 (5.16%) | $3.69 | $3.36 | 4,311 | $39.27 M |
| 08/05/2024 | $3.39 | $3.77 (11.21%) | $3.79 | $3.34 | 2,900 | $40.34 M |
| 08/02/2024 | $3.30 | $3.80 (15.15%) | $3.80 | $3.29 | 16,909 | $40.66 M |
| 08/01/2024 | $3.37 | $3.45 (2.37%) | $3.46 | $3.27 | 6,700 | $36.92 M |
| 07/31/2024 | $3.36 | $3.38 (0.6%) | $3.40 | $2.97 | 16,221 | $36.17 M |
| 07/30/2024 | $2.99 | $3.39 (13.38%) | $3.39 | $2.80 | 6,795 | $36.27 M |
| 07/29/2024 | $2.99 | $3.18 (6.35%) | $3.19 | $2.99 | 5,524 | $34.03 M |
| 07/26/2024 | $2.95 | $3.00 (1.69%) | $3.00 | $2.86 | 2,620 | $32.10 M |
| 07/25/2024 | $3.00 | $3.00 (0%) | $3.00 | $2.89 | 2,100 | $32.10 M |
| 07/24/2024 | $2.92 | $3.00 (2.74%) | $3.00 | $2.86 | 7,500 | $32.10 M |
| 07/23/2024 | $3.15 | $2.93 (-6.98%) | $3.21 | $2.50 | 17,400 | $31.35 M |
| 07/22/2024 | $3.06 | $3.15 (2.94%) | $3.20 | $2.95 | 6,136 | $33.71 M |
| 07/19/2024 | $3.14 | $2.87 (-8.6%) | $3.25 | $2.80 | 5,505 | $30.71 M |
| 07/18/2024 | $3.11 | $3.23 (3.86%) | $3.29 | $3.06 | 5,494 | $34.56 M |
| 07/17/2024 | $3.24 | $3.22 (-0.62%) | $3.24 | $3.00 | 5,661 | $34.45 M |
| 07/16/2024 | $3.28 | $3.34 (1.83%) | $3.42 | $3.20 | 10,495 | $35.74 M |
| 07/15/2024 | $3.45 | $3.42 (-0.87%) | $3.61 | $3.32 | 10,400 | $36.59 M |
| 07/12/2024 | $3.69 | $3.55 (-3.79%) | $3.75 | $3.40 | 19,822 | $37.99 M |
| 07/11/2024 | $3.43 | $3.79 (10.5%) | $3.79 | $3.39 | 9,946 | $40.55 M |
| 07/10/2024 | $3.36 | $3.57 (6.25%) | $3.57 | $3.36 | 3,686 | $38.20 M |
| 07/09/2024 | $3.75 | $3.60 (-4%) | $3.75 | $3.39 | 7,918 | $38.52 M |
| 07/08/2024 | $3.68 | $3.88 (5.43%) | $3.88 | $3.29 | 14,069 | $41.52 M |
| 07/05/2024 | $3.83 | $3.88 (1.31%) | $3.88 | $3.45 | 3,024 | $41.52 M |
| 07/03/2024 | $3.46 | $3.71 (7.23%) | $3.71 | $3.44 | 1,024 | $39.70 M |
| 07/02/2024 | $3.75 | $3.73 (-0.53%) | $3.88 | $3.50 | 11,881 | $39.91 M |
| 07/01/2024 | $3.94 | $3.86 (-2.03%) | $3.94 | $3.58 | 5,001 | $41.30 M |