5 DAY PERFORMANCE
+210.79%
1 MONTH PERFORMANCE
+208.57%
3 MONTH PERFORMANCE
+16.44%
6 MONTH PERFORMANCE
+16.44%
YEAR-TO-DATE PERFORMANCE
-2.92%
CDT Environmental Technology Investment Holdings Limited ordinary shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.26 | $1.46 (15.87%) | $1.67 | $1.26 | 272,469 | $13.93 M |
| 03/11/2025 | $1.24 | $1.31 (5.65%) | $1.36 | $1.20 | 168,924 | $12.85 M |
| 03/10/2025 | $1.33 | $1.34 (0.75%) | $1.47 | $1.32 | 995,647 | $13.15 M |
| 03/07/2025 | $1.36 | $1.39 (2.21%) | $1.46 | $1.33 | 56,100 | $13.64 M |
| 03/06/2025 | $1.31 | $1.47 (12.21%) | $1.47 | $1.30 | 14,482 | $14.42 M |
| 03/05/2025 | $1.28 | $1.29 (0.78%) | $1.36 | $1.25 | 32,615 | $12.66 M |
| 03/04/2025 | $1.30 | $1.26 (-3.08%) | $1.49 | $1.18 | 237,300 | $12.36 M |
| 03/03/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.30 | 13,100 | $13.54 M |
| 02/28/2025 | $1.43 | $1.38 (-3.5%) | $1.50 | $1.37 | 23,900 | $13.54 M |
| 02/27/2025 | $1.32 | $1.47 (11.36%) | $1.47 | $1.30 | 133,403 | $14.42 M |
| 02/26/2025 | $1.41 | $1.41 (0%) | $1.50 | $1.34 | 8,500 | $13.83 M |
| 02/25/2025 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.32 | 2,240 | $13.24 M |
| 02/24/2025 | $1.43 | $1.40 (-2.1%) | $1.50 | $1.39 | 10,119 | $13.74 M |
| 02/21/2025 | $1.49 | $1.50 (0.67%) | $1.52 | $1.47 | 28,449 | $14.72 M |
| 02/20/2025 | $1.46 | $1.51 (3.42%) | $1.57 | $1.43 | 84,300 | $14.81 M |
| 02/19/2025 | $1.39 | $1.42 (2.16%) | $1.43 | $1.36 | 9,493 | $13.93 M |
| 02/18/2025 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.25 | 18,016 | $13.24 M |
| 02/14/2025 | $1.43 | $1.41 (-1.4%) | $1.50 | $1.32 | 15,437 | $13.83 M |
| 02/13/2025 | $1.32 | $1.43 (8.33%) | $1.54 | $1.32 | 22,500 | $14.03 M |
| 02/12/2025 | $1.39 | $1.40 (0.72%) | $1.44 | $1.27 | 22,840 | $13.74 M |
| 02/11/2025 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.32 | 27,400 | $13.64 M |
| 02/10/2025 | $1.34 | $1.40 (4.48%) | $1.46 | $1.28 | 62,305 | $13.74 M |
| 02/07/2025 | $1.24 | $1.35 (8.87%) | $1.44 | $1.19 | 103,005 | $13.24 M |
| 02/06/2025 | $1.18 | $1.20 (1.69%) | $1.24 | $1.18 | 29,900 | $11.77 M |
| 02/05/2025 | $1.21 | $1.23 (1.65%) | $1.26 | $1.16 | 38,812 | $12.07 M |
| 02/04/2025 | $1.21 | $1.26 (4.13%) | $1.32 | $1.21 | 14,238 | $12.36 M |
| 02/03/2025 | $1.24 | $1.26 (1.61%) | $1.32 | $1.23 | 30,800 | $12.36 M |
| 01/31/2025 | $1.17 | $1.22 (4.27%) | $1.32 | $1.17 | 15,203 | $11.97 M |
| 01/30/2025 | $1.36 | $1.28 (-5.88%) | $1.36 | $1.25 | 14,800 | $12.56 M |
| 01/29/2025 | $1.26 | $1.26 (0%) | $1.28 | $1.21 | 22,491 | $12.36 M |
| 01/28/2025 | $1.23 | $1.29 (4.88%) | $1.40 | $1.20 | 66,736 | $12.66 M |
| 01/27/2025 | $1.30 | $1.19 (-8.46%) | $1.33 | $1.16 | 191,047 | $11.67 M |
| 01/24/2025 | $1.35 | $1.30 (-3.7%) | $1.41 | $1.30 | 67,700 | $12.75 M |
| 01/23/2025 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.30 | 37,678 | $13.24 M |
| 01/22/2025 | $1.47 | $1.35 (-8.16%) | $1.61 | $1.35 | 100,955 | $13.24 M |
| 01/21/2025 | $1.34 | $1.48 (10.45%) | $1.50 | $1.30 | 437,803 | $14.52 M |
| 01/17/2025 | $1.25 | $1.37 (9.6%) | $1.41 | $1.24 | 141,944 | $13.44 M |
| 01/16/2025 | $1.35 | $1.25 (-7.41%) | $1.37 | $1.24 | 71,000 | $11.50 M |
| 01/15/2025 | $1.44 | $1.32 (-8.33%) | $1.54 | $1.30 | 234,315 | $12.14 M |
| 01/14/2025 | $1.57 | $1.44 (-8.28%) | $1.59 | $1.44 | 186,301 | $13.25 M |
| 01/13/2025 | $1.85 | $1.64 (-11.35%) | $1.85 | $1.33 | 732,717 | $15.09 M |
| 01/10/2025 | $3.89 | $1.88 (-51.67%) | $4.15 | $1.64 | 2.28 M | $17.30 M |
| 01/08/2025 | $4.33 | $3.84 (-11.32%) | $4.43 | $3.75 | 76,400 | $35.33 M |
| 01/07/2025 | $4.32 | $4.16 (-3.7%) | $4.47 | $3.59 | 303,143 | $38.27 M |
| 01/06/2025 | $4.19 | $4.32 (3.1%) | $4.50 | $4.19 | 259,700 | $39.74 M |
| 01/03/2025 | $4.18 | $4.29 (2.63%) | $4.49 | $4.18 | 158,700 | $39.47 M |
| 01/02/2025 | $4.46 | $4.32 (-3.14%) | $4.64 | $4.01 | 218,518 | $39.74 M |
| 12/31/2024 | $4.35 | $4.45 (2.3%) | $4.62 | $4.29 | 443,415 | $40.94 M |
| 12/30/2024 | $4.26 | $4.36 (2.35%) | $4.38 | $3.77 | 2.09 M | $40.11 M |
| 12/27/2024 | $4.10 | $4.26 (3.9%) | $4.26 | $3.90 | 266,748 | $39.19 M |
| 12/26/2024 | $4.10 | $4.20 (2.44%) | $4.20 | $4.00 | 206,516 | $38.64 M |
| 12/24/2024 | $4.18 | $4.15 (-0.72%) | $4.18 | $3.62 | 486,300 | $38.18 M |
| 12/23/2024 | $4.10 | $4.13 (0.73%) | $4.18 | $3.96 | 590,300 | $38.00 M |
| 12/20/2024 | $3.84 | $3.91 (1.82%) | $3.98 | $3.79 | 192,708 | $35.97 M |
| 12/19/2024 | $3.80 | $3.85 (1.32%) | $3.88 | $3.75 | 489,026 | $35.42 M |
| 12/18/2024 | $3.80 | $3.77 (-0.79%) | $3.95 | $3.72 | 273,500 | $34.68 M |
| 12/17/2024 | $3.74 | $3.79 (1.34%) | $4.03 | $3.50 | 1.40 M | $34.87 M |
| 12/16/2024 | $3.75 | $3.62 (-3.47%) | $3.79 | $3.44 | 162,537 | $33.30 M |
| 12/13/2024 | $3.70 | $3.74 (1.08%) | $3.92 | $3.04 | 206,000 | $34.41 M |
| 12/12/2024 | $3.41 | $3.71 (8.8%) | $3.80 | $3.41 | 88,600 | $34.13 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.
