CDT Environmental Technology Investment Holdings Limited - ordinary shares (CDTG)

Last Price0.3100

Change+0.00 (0.00%)

NASDAQ· Last Trade: May 26th, 4:49 AM EDT

Historical Prices For CDT Environmental Technology Investment Holdings Limited - ordinary shares (CDTG)

Date Range:

2026-02-26 - 2026-05-26

Date	Open	High	Low	Close	Volume	Adjusted Close
5/22/2026	0.29	0.31	0.29	0.31	6,849	0.31
5/21/2026	0.33	0.35	0.30	0.31	17,252	0.31
5/20/2026	0.31	0.35	0.30	0.31	41,392	0.31
5/19/2026	0.35	0.35	0.29	0.29	67,697	0.29
5/18/2026	0.35	0.35	0.33	0.34	18,400	0.34
5/15/2026	0.34	0.34	0.32	0.33	4,023	0.33
5/14/2026	0.37	0.39	0.34	0.35	23,801	0.35
5/13/2026	0.34	0.36	0.31	0.36	63,458	0.36
5/12/2026	0.33	0.35	0.29	0.35	75,268	0.35
5/11/2026	0.27	0.45	0.27	0.32	977,997	0.32
5/08/2026	0.27	0.32	0.27	0.28	81,212	0.28
5/07/2026	0.28	0.28	0.26	0.28	17,626	0.28
5/06/2026	0.29	0.29	0.28	0.28	16,383	0.28
5/05/2026	0.27	0.29	0.27	0.28	21,963	0.28
5/04/2026	0.29	0.30	0.27	0.27	18,186	0.27
5/01/2026	0.29	0.29	0.28	0.28	3,656	0.28
4/30/2026	0.30	0.30	0.28	0.28	8,104	0.28
4/29/2026	0.28	0.31	0.28	0.30	9,996	0.30
4/28/2026	0.32	0.34	0.30	0.31	7,952	0.31
4/27/2026	0.36	0.38	0.31	0.34	22,257	0.34
4/24/2026	0.35	0.38	0.33	0.34	23,373	0.34
4/23/2026	0.35	0.35	0.33	0.34	16,082	0.34
4/22/2026	0.39	0.40	0.35	0.36	116,431	0.36
4/21/2026	0.35	0.40	0.35	0.39	60,823	0.39
4/20/2026	0.36	0.40	0.36	0.37	5,936	0.37
4/17/2026	0.35	0.36	0.35	0.36	11,262	0.36
4/16/2026	0.37	0.38	0.34	0.35	32,448	0.35
4/15/2026	0.37	0.44	0.37	0.37	118,700	0.37
4/14/2026	0.41	0.41	0.34	0.36	51,322	0.36
4/13/2026	0.39	0.44	0.37	0.40	100,039	0.40
4/10/2026	0.35	0.46	0.34	0.40	851,812	0.40
4/09/2026	0.33	0.34	0.31	0.34	51,405	0.34
4/08/2026	0.32	0.33	0.30	0.33	11,215	0.33
4/07/2026	0.33	0.34	0.32	0.34	9,139	0.34
4/06/2026	0.33	0.33	0.30	0.32	16,463	0.32
4/02/2026	0.32	0.33	0.31	0.31	5,028	0.31
4/01/2026	0.28	0.34	0.28	0.33	21,419	0.33
3/31/2026	0.28	0.30	0.28	0.30	37,476	0.30
3/30/2026	0.33	0.34	0.30	0.32	35,134	0.32
3/27/2026	0.35	0.35	0.30	0.34	40,815	0.34
3/26/2026	0.37	0.38	0.29	0.34	706,722	0.34
3/25/2026	0.46	0.48	0.40	0.44	120,534	0.44
3/24/2026	0.35	0.46	0.34	0.44	194,716	0.44
3/23/2026	0.35	0.37	0.33	0.37	122,432	0.37
3/20/2026	0.36	0.39	0.34	0.39	34,415	0.39
3/19/2026	0.35	0.37	0.35	0.37	17,287	0.37
3/18/2026	0.39	0.41	0.36	0.38	28,498	0.38
3/17/2026	0.35	0.42	0.35	0.39	36,699	0.39
3/16/2026	0.40	0.40	0.36	0.39	59,006	0.39
3/13/2026	0.40	0.41	0.39	0.40	30,116	0.40
3/12/2026	0.33	0.41	0.33	0.40	70,102	0.40
3/11/2026	0.32	0.40	0.32	0.38	82,572	0.38
3/10/2026	0.35	0.37	0.34	0.36	66,821	0.36
3/09/2026	0.34	0.43	0.33	0.40	190,675	0.40
3/06/2026	0.37	0.47	0.30	0.41	1,274,439	0.41
3/05/2026	0.41	0.45	0.35	0.45	11,179,698	0.45
3/04/2026	0.26	0.39	0.22	0.32	31,351,432	0.32
3/03/2026	0.23	0.26	0.23	0.24	76,632	0.24
3/02/2026	0.23	0.24	0.23	0.23	29,332	0.23
2/27/2026	0.22	0.25	0.22	0.24	23,757	0.24
2/26/2026	0.21	0.23	0.21	0.22	10,335	0.22