CDTi Advanced Materials Inc (CDTI) Historical Stock Data

0.55 ↑0.00 (0.00%)

As of Market Close on May 3rd, 2024.

Historical Data

In the past 30 trading days, CDTI is down -0.49% a day on average. There have been 26 days where CDTi Advanced Materials Inc closed green and 4 days where CDTI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	0.55	0.55	↑$0.00 (0.00%)	0.55	0.55	269
2024-05-02	0.51	0.53	↑$0.02 (4.12%)	0.51	0.53	1.85K
2024-05-01	0.62	0.55	↓$0.07 (-11.43%)	0.54	0.62	11.88K
2024-04-30	0.70	0.70	↑$0.00 (0.00%)	0.70	0.70	300
2024-04-29	0.70	0.70	↑$0.00 (0.00%)	0.70	0.70	5.93K
2024-04-26	0.61	0.61	↑$0.00 (0.00%)	0.61	0.61	1.01K
2024-04-25	0.61	0.61	↑$0.00 (0.00%)	0.61	0.61	1.34K
2024-04-24	0.63	0.63	↑$0.00 (0.00%)	0.63	0.63	115
2024-04-22	0.64	0.66	↑$0.01 (1.95%)	0.64	0.66	1K
2024-04-18	0.61	0.61	↑$0.00 (0.00%)	0.61	0.61	40
2024-04-17	0.70	0.61	↓$0.09 (-12.86%)	0.61	0.70	787
2024-04-15	0.57	0.57	↑$0.00 (0.00%)	0.57	0.57	0.96K
2024-04-10	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	10
2024-04-09	0.50	0.60	↑$0.09 (18.98%)	0.50	0.61	35.30K
2024-04-05	0.61	0.62	↑$0.01 (1.64%)	0.61	0.65	10.74K
2024-04-04	0.69	0.69	↑$0.00 (0.00%)	0.69	0.69	350
2024-04-03	0.63	0.63	↑$0.00 (0.00%)	0.63	0.63	1.24K
2024-04-02	0.62	0.62	↑$0.00 (0.00%)	0.62	0.62	2.11K
2024-04-01	0.74	0.61	↓$0.13 (-17.57%)	0.61	0.74	542
2024-03-27	0.74	0.74	↑$0.00 (0.00%)	0.74	0.74	106
2024-03-26	0.73	0.74	↑$0.01 (1.59%)	0.73	0.74	430
2024-03-25	0.61	0.61	↑$0.00 (0.00%)	0.61	0.61	264
2024-03-22	0.61	0.61	↑$0.00 (0.00%)	0.61	0.61	700
2024-03-21	0.67	0.60	↓$0.07 (-9.77%)	0.60	0.67	1.69K
2024-03-20	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	40
2024-03-19	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	400
2024-03-18	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	45
2024-03-15	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	444
2024-03-14	0.75	0.75	↑$0.00 (0.00%)	0.75	0.75	105
2024-03-13	0.65	0.70	↑$0.05 (8.53%)	0.60	0.70	5.50K