CDTi Advanced Materials Inc (CDTI) Historical Stock Data
0.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDTI is up 0.89% a day on average. There have been 27 days where CDTi Advanced Materials Inc closed green and 3 days where CDTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 205 |
| 2025-12-23 | 0.95 | 0.96 | ↑$0.01 (1.05%) | 0.95 | 0.96 | 1.45K |
| 2025-12-22 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 400 |
| 2025-12-19 | 0.96 | 1.02 | ↑$0.05 (5.73%) | 0.96 | 1.02 | 1.72K |
| 2025-12-17 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 0.95 | 200 |
| 2025-12-16 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 200 |
| 2025-12-15 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 46 |
| 2025-12-12 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 40 |
| 2025-12-11 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 2 |
| 2025-12-10 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 15 |
| 2025-12-09 | 0.96 | 1.00 | ↑$0.04 (4.17%) | 0.96 | 1.00 | 300 |
| 2025-12-08 | 0.96 | 0.96 | ↑$0.00 (0.00%) | 0.96 | 0.96 | 4 |
| 2025-12-05 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.01 | 500 |
| 2025-12-04 | 0.95 | 0.95 | ↑$0.00 (0.00%) | 0.95 | 0.95 | 80 |
| 2025-12-02 | 1.00 | 0.96 | ↓$0.04 (-4.00%) | 0.96 | 1.00 | 51 |
| 2025-11-26 | 0.97 | 1.03 | ↑$0.06 (6.49%) | 0.97 | 1.03 | 3.28K |
| 2025-11-24 | 0.96 | 1.04 | ↑$0.08 (8.33%) | 0.96 | 1.04 | 2.93K |
| 2025-11-21 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.00 | 100 |
| 2025-11-18 | 1.02 | 1.05 | ↑$0.03 (2.94%) | 1.00 | 1.05 | 16.52K |
| 2025-11-17 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.09 | 1.09 | 3.83K |
| 2025-11-13 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.09 | 1.09 | 2.50K |
| 2025-11-12 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.09 | 1.09 | 240 |
| 2025-11-11 | 1.09 | 1.09 | ↑$0.00 (0.00%) | 1.09 | 1.09 | 1.20K |
| 2025-11-10 | 1.15 | 1.07 | ↓$0.08 (-6.96%) | 0.90 | 1.15 | 8.86K |
| 2025-11-07 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.05 | 16.92K |
| 2025-11-06 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.05 | 884 |
| 2025-11-04 | 1.02 | 1.14 | ↑$0.12 (11.76%) | 1.02 | 1.14 | 2.06K |
| 2025-11-03 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 1.03 | 1.05 | 785 |
| 2025-10-30 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.10 | 1.10K |
| 2025-10-29 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.10 | 128 |
Create an account or log in to view more rows.
$CDTI HODLing
and buying more when I can.
$CDTI Going up
$CDTI looks like a loading
$CDTI i like the stock
$CDTI we’re fucked tomorrow boys
$CDTI News?
$CDTI free to hold
$CDTI somebody knows something
$CDTI I like green candles on my birthday cake
$CDTI so tired of this pos let's fly already