CDTi Advanced Materials Inc (CDTI) Historical Stock Data
0.61 ↓0.02 (-3.17%)
As of Market Close on April 25th, 2024.
Historical Data
In the past 30 trading days, CDTI is down -0.78% a day on average. There have been 25 days where CDTi Advanced Materials Inc closed green and 5 days where CDTI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-11 | 0.75 | 0.65 | ↓$0.11 (-14.00%) | 0.65 | 0.75 | 1.30K |
2024-03-08 | 0.75 | 0.62 | ↓$0.13 (-17.33%) | 0.62 | 0.75 | 1.76K |
2024-03-07 | 0.75 | 0.75 | ↑$0.00 (0.00%) | 0.75 | 0.75 | 118 |
2024-03-06 | 0.65 | 0.75 | ↑$0.10 (15.38%) | 0.65 | 0.75 | 14.13K |
2024-03-05 | 0.60 | 0.60 | ↑$0.00 (0.00%) | 0.60 | 0.60 | 2 |
2024-03-04 | 0.60 | 0.60 | ↑$0.00 (0.00%) | 0.58 | 0.60 | 5.78K |
Create an account or log in to view more rows.
$CDTI Powell save me
$CDTI Momentum is building...
$CDTI added
$CDTI Shorts are calling in all the favors
$CDTI Take it Bears !
$CDTI let's gooooooo
$CDTI recovery hasn’t even started yet.. imo
$CDTI buy the fear
$CDTI News Plz.....
$CDTI today feels different to the moon