5 DAY PERFORMANCE
-79.80%
1 MONTH PERFORMANCE
-94.37%
3 MONTH PERFORMANCE
-95.35%
6 MONTH PERFORMANCE
-95.43%
YEAR-TO-DATE PERFORMANCE
-95.42%
1 YEAR PERFORMANCE
-97.84%
CDT Environmental Technology Investment Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.85 | $1.90 (2.7%) | $1.92 | $1.81 | 20.62 K | $1.03 M |
| 06/25/2026 | $1.89 | $1.91 (1.06%) | $1.94 | $1.70 | 65.10 K | $1.03 M |
| 06/24/2026 | $2.01 | $1.85 (-7.96%) | $2.01 | $1.75 | 53.70 K | $1.00 M |
| 06/23/2026 | $1.91 | $1.98 (3.66%) | $2.08 | $1.86 | 120.14 K | $1.07 M |
| 06/22/2026 | $1.89 | $1.98 (4.76%) | $2.10 | $1.84 | 128.00 K | $1.07 M |
| 06/18/2026 | $1.66 | $1.81 (9.04%) | $1.81 | $1.51 | 178.93 K | $979.21 K |
| 06/17/2026 | $1.95 | $1.71 (-12.31%) | $2.00 | $1.50 | 230.99 K | $925.11 K |
| 06/16/2026 | $2.50 | $1.95 (-22%) | $2.64 | $1.81 | 557.53 K | $1.05 M |
| 06/15/2026 | $2.95 | $2.78 (-5.76%) | $3.09 | $2.55 | 423.62 K | $1.50 M |
| 06/12/2026 | $2.78 | $2.95 (6.12%) | $5.09 | $2.60 | 2.65 M | $1.60 M |
| 06/11/2026 | $2.41 | $2.78 (15.35%) | $2.85 | $2.39 | 148.01 K | $1.50 M |
| 06/10/2026 | $2.45 | $2.81 (14.69%) | $3.02 | $2.26 | 3.57 M | $1.52 M |
| 06/09/2026 | $3.15 | $3.48 (10.48%) | $3.80 | $2.97 | 318.80 K | $1.88 M |
| 06/08/2026 | $3.19 | $4.01 (25.71%) | $5.19 | $2.99 | 682.60 K | $2.17 M |
| 06/05/2026 | $4.37 | $3.18 (-27.23%) | $5.00 | $3.12 | 357.40 K | $1.72 M |
| 06/04/2026 | $6.76 | $4.85 (-28.25%) | $15.12 | $3.50 | 1.40 M | $2.62 M |
| 06/03/2026 | $6.96 | $6.93 (-0.43%) | $8.03 | $6.84 | 13.51 K | $3.75 M |
| 06/02/2026 | $6.98 | $7.14 (2.29%) | $7.93 | $6.98 | 5.10 K | $3.86 M |
| 06/01/2026 | $5.49 | $7.20 (31.15%) | $7.20 | $5.49 | 16.60 K | $3.90 M |
| 05/29/2026 | $7.03 | $6.25 (-11.1%) | $7.04 | $5.75 | 10.33 K | $84.53 M |
| 05/28/2026 | $8.74 | $7.11 (-18.65%) | $9.75 | $6.78 | 14.71 K | $96.16 M |
| 05/27/2026 | $7.43 | $9.14 (23.01%) | $10.00 | $7.43 | 14.46 K | $123.62 M |
| 05/26/2026 | $6.75 | $7.32 (8.44%) | $7.91 | $6.75 | 149 | $99.00 M |
| 05/22/2026 | $7.33 | $7.75 (5.73%) | $7.82 | $7.33 | 274 | $104.82 M |
| 05/21/2026 | $8.13 | $7.75 (-4.67%) | $8.73 | $7.56 | 692 | $104.82 M |
| 05/20/2026 | $7.75 | $7.75 (0%) | $8.75 | $7.50 | 1.66 K | $104.82 M |
| 05/19/2026 | $8.80 | $7.38 (-16.14%) | $8.80 | $7.25 | 2.71 K | $99.81 M |
| 05/18/2026 | $8.75 | $8.61 (-1.6%) | $8.85 | $8.25 | 736 | $116.45 M |
| 05/15/2026 | $8.43 | $8.31 (-1.42%) | $8.43 | $8.04 | 161 | $112.39 M |
| 05/14/2026 | $9.15 | $8.74 (-4.48%) | $9.75 | $8.55 | 952 | $118.21 M |
| 05/13/2026 | $8.38 | $8.92 (6.44%) | $8.92 | $7.75 | 2.54 K | $120.64 M |
| 05/12/2026 | $8.13 | $8.75 (7.63%) | $8.75 | $7.21 | 3.05 K | $118.34 M |
| 05/11/2026 | $6.73 | $7.90 (17.38%) | $11.13 | $6.72 | 39.12 K | $106.85 M |
| 05/08/2026 | $6.63 | $7.07 (6.64%) | $7.99 | $6.63 | 3.25 K | $95.62 M |
| 05/07/2026 | $7.10 | $6.96 (-1.97%) | $7.12 | $6.52 | 705 | $94.13 M |
| 05/06/2026 | $7.31 | $6.88 (-5.88%) | $7.31 | $6.88 | 655 | $93.05 M |
| 05/05/2026 | $6.82 | $6.88 (0.88%) | $7.13 | $6.80 | 880 | $93.05 M |
| 05/04/2026 | $7.38 | $6.80 (-7.86%) | $7.40 | $6.75 | 728 | $91.97 M |
| 05/01/2026 | $7.23 | $7.04 (-2.63%) | $7.23 | $7.00 | 146 | $95.22 M |
| 04/30/2026 | $7.50 | $7.00 (-6.67%) | $7.52 | $7.00 | 324 | $94.68 M |
| 04/29/2026 | $7.12 | $7.50 (5.34%) | $7.75 | $7.12 | 400 | $101.44 M |
| 04/28/2026 | $8.00 | $7.73 (-3.38%) | $8.38 | $7.50 | 320 | $104.55 M |
| 04/27/2026 | $8.95 | $8.38 (-6.37%) | $9.50 | $7.82 | 892 | $113.34 M |
| 04/24/2026 | $8.75 | $8.45 (-3.43%) | $9.50 | $8.25 | 936 | $114.29 M |
| 04/23/2026 | $8.67 | $8.50 (-1.96%) | $8.75 | $8.25 | 644 | $114.96 M |
| 04/22/2026 | $9.76 | $9.08 (-6.97%) | $10.00 | $8.75 | 4.71 K | $122.81 M |
| 04/21/2026 | $8.83 | $9.75 (10.42%) | $10.00 | $8.83 | 2.43 K | $131.87 M |
| 04/20/2026 | $8.94 | $9.25 (3.47%) | $9.97 | $8.94 | 237 | $125.11 M |
| 04/17/2026 | $8.76 | $9.00 (2.74%) | $9.00 | $8.75 | 452 | $121.73 M |
| 04/16/2026 | $9.30 | $8.76 (-5.81%) | $9.54 | $8.49 | 1.30 K | $118.48 M |
| 04/15/2026 | $9.25 | $9.36 (1.19%) | $10.91 | $9.18 | 4.75 K | $126.59 M |
| 04/14/2026 | $10.22 | $9.00 (-11.94%) | $10.22 | $8.55 | 2.05 K | $121.73 M |
| 04/13/2026 | $9.65 | $9.93 (2.9%) | $10.94 | $9.26 | 4.01 K | $134.30 M |
| 04/10/2026 | $8.75 | $10.00 (14.29%) | $11.49 | $8.39 | 34.07 K | $135.25 M |
| 04/09/2026 | $8.15 | $8.48 (4.05%) | $8.50 | $7.85 | 2.06 K | $114.69 M |
| 04/08/2026 | $8.03 | $8.15 (1.49%) | $8.22 | $7.50 | 449 | $110.23 M |
| 04/07/2026 | $8.13 | $8.46 (4.06%) | $8.46 | $7.92 | 366 | $114.42 M |
| 04/06/2026 | $8.25 | $8.03 (-2.67%) | $8.25 | $7.63 | 658 | $108.61 M |
| 04/02/2026 | $8.00 | $7.84 (-2%) | $8.33 | $7.75 | 201 | $106.04 M |
| 04/01/2026 | $7.10 | $8.32 (17.18%) | $8.41 | $7.10 | 857 | $112.53 M |
| 03/31/2026 | $7.05 | $7.50 (6.38%) | $7.50 | $7.00 | 1.50 K | $101.44 M |
| 03/30/2026 | $8.20 | $8.00 (-2.44%) | $8.50 | $7.50 | 1.41 K | $108.20 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.
