CDTi Advanced Materials Inc (CDTI) Historical Stock Data

0.33 ↑0.00 (0.00%)

As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, CDTI is up 3.76% a day on average. There have been 28 days where CDTi Advanced Materials Inc closed green and 2 days where CDTI closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	0.33	0.33	↑$0.00 (0.00%)	0.33	0.33	2.15K
2022-05-10	0.25	0.25	↑$0.00 (0.00%)	0.25	0.25	645
2022-05-09	0.29	0.29	↑$0.00 (0.00%)	0.29	0.29	41
2022-05-06	0.29	0.29	↑$0.00 (0.00%)	0.29	0.29	269
2022-05-03	0.25	0.25	↑$0.00 (0.00%)	0.25	0.25	60
2022-04-27	0.29	0.31	↑$0.02 (6.16%)	0.28	0.31	10.07K
2022-04-26	0.26	0.22	↓$0.04 (-16.41%)	0.22	0.26	1K
2022-04-19	0.21	0.21	↑$0.00 (0.00%)	0.21	0.21	2.77K
2022-04-18	0.20	0.20	↑$0.00 (0.00%)	0.20	0.20	10
2022-04-14	0.20	0.20	↑$0.00 (0.00%)	0.20	0.20	200
2022-04-12	0.29	0.29	↑$0.00 (0.00%)	0.29	0.29	103
2022-04-06	0.23	0.23	↑$0.00 (0.00%)	0.23	0.23	189
2022-04-04	0.23	0.23	↑$0.00 (0.00%)	0.23	0.23	1K
2022-03-30	0.23	0.23	↑$0.00 (0.00%)	0.23	0.23	200
2022-03-29	0.28	0.28	↑$0.00 (0.00%)	0.28	0.28	252
2022-03-21	0.24	0.24	↑$0.00 (0.00%)	0.24	0.24	20
2022-03-18	0.24	0.24	↑$0.00 (0.00%)	0.24	0.24	660
2022-03-10	0.23	0.35	↑$0.12 (52.17%)	0.23	0.35	1.27K
2022-02-04	0.30	0.30	↑$0.00 (0.00%)	0.30	0.30	26
2021-12-06	0.39	0.39	↑$0.00 (0.00%)	0.39	0.39	323
2021-12-02	0.34	0.39	↑$0.05 (15.44%)	0.34	0.45	830
2021-11-30	0.50	0.45	↓$0.06 (-11.00%)	0.34	0.50	6.62K
2021-11-26	0.34	0.40	↑$0.06 (16.18%)	0.34	0.40	12
2021-11-24	0.40	0.40	↑$0.00 (0.00%)	0.40	0.40	37
2021-11-23	0.34	0.40	↑$0.06 (16.18%)	0.34	0.40	9.46K
2021-11-22	0.34	0.34	↑$0.00 (0.00%)	0.34	0.34	545
2021-11-19	0.36	0.36	↑$0.00 (0.00%)	0.34	0.36	6.88K
2021-11-18	0.34	0.34	↑$0.00 (0.00%)	0.34	0.44	6.70K
2021-11-17	0.40	0.42	↑$0.02 (5.00%)	0.40	0.42	4.48K
2021-11-16	0.31	0.40	↑$0.09 (29.03%)	0.31	0.40	1.40K