MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDTG — CDT Environmental Technology Investment Holdings Limited ordinary shares
NasdaqCDT Environmental Technology Investment Holdings Limited ordinary shares
$1.07
-0.13(-10.83%)
- O
- 1.20
- H
- 1.20
- L
- 1.05
- V
- 69.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.07
Period Return-98.11%
Period High$66.50
Period Low$0.73
Avg Daily Volume795.9K
Total Trading Days365
CDTG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.20 | $1.20 | $1.05 | $1.07 | $-0.13 | -10.83% | 69,275 | $1.14 | $1.05 $1.20 |
| Oct 1, 2026 | $1.22 | $1.24 | $1.20 | $1.20 | $-0.02 | -1.64% | 50,485 | $1.20 | $1.20 $1.24 |
| Sep 30, 2026 | $1.23 | $1.26 | $1.21 | $1.22 | +$0.00 | +0.00% | 64,881 | $1.24 | $1.21 $1.26 |
| Sep 29, 2026 | $1.21 | $1.39 | $1.18 | $1.22 | +$0.02 | +1.67% | 429,879 | $1.30 | $1.18 $1.39 |
| Sep 28, 2026 | $1.23 | $1.24 | $1.19 | $1.20 | $-0.03 | -2.44% | 109,217 | $1.22 | $1.19 $1.24 |
| Sep 25, 2026 | $1.22 | $1.30 | $1.20 | $1.23 | +$0.02 | +1.65% | 137,214 | $1.26 | $1.20 $1.30 |
| Sep 24, 2026 | $1.22 | $1.28 | $1.21 | $1.21 | +$0.00 | +0.00% | 172,524 | $1.23 | $1.21 $1.28 |
| Sep 23, 2026 | $1.24 | $1.29 | $1.20 | $1.21 | $-0.03 | -2.42% | 194,782 | $1.25 | $1.20 $1.29 |
| Sep 22, 2026 | $1.22 | $1.28 | $1.22 | $1.24 | +$0.02 | +1.64% | 123,474 | $1.25 | $1.22 $1.28 |
| Sep 21, 2026 | $1.22 | $1.29 | $1.21 | $1.22 | $-0.02 | -1.61% | 192,619 | $1.25 | $1.21 $1.29 |
| Sep 18, 2026 | $1.29 | $1.31 | $1.22 | $1.24 | $-0.04 | -3.12% | 146,447 | $1.25 | $1.22 $1.31 |
| Sep 17, 2026 | $1.20 | $1.30 | $1.20 | $1.28 | +$0.08 | +6.67% | 181,341 | $1.24 | $1.20 $1.30 |
| Sep 16, 2026 | $1.25 | $1.29 | $1.16 | $1.20 | $-0.13 | -9.77% | 269,567 | $1.23 | $1.16 $1.29 |
| Sep 15, 2026 | $1.34 | $1.43 | $1.31 | $1.33 | $-0.05 | -3.62% | 213,903 | $1.35 | $1.31 $1.43 |
| Sep 14, 2026 | $1.38 | $1.40 | $1.33 | $1.38 | $-0.03 | -2.13% | 300,239 | $1.37 | $1.33 $1.40 |
| Sep 11, 2026 | $1.43 | $1.85 | $1.35 | $1.41 | +$0.11 | +8.46% | 4,927,585 | $1.57 | $1.35 $1.85 |
| Sep 10, 2026 | $1.26 | $1.45 | $1.26 | $1.30 | $-0.10 | -7.14% | 445,333 | $1.34 | $1.26 $1.45 |
| Sep 9, 2026 | $1.40 | $1.49 | $1.28 | $1.40 | $-0.06 | -4.11% | 1,195,709 | $1.38 | $1.28 $1.49 |
| Sep 8, 2026 | $1.35 | $1.71 | $1.35 | $1.46 | +$0.14 | +10.61% | 20,062,027 | $1.53 | $1.35 $1.71 |
| Sep 4, 2026 | $0.91 | $1.60 | $0.91 | $1.32 | +$0.42 | +46.72% | 87,123,019 | $1.35 | $0.91 $1.60 |
| Sep 3, 2026 | $0.94 | $0.95 | $0.86 | $0.90 | $-0.06 | -6.59% | 481,693 | $0.90 | $0.86 $0.95 |
| Sep 2, 2026 | $0.98 | $1.02 | $0.95 | $0.96 | $-0.04 | -3.68% | 181,902 | $0.97 | $0.95 $1.02 |
| Sep 1, 2026 | $1.02 | $1.04 | $0.98 | $1.00 | $-0.01 | -0.99% | 293,999 | $1.01 | $0.98 $1.04 |
| Aug 31, 2026 | $1.03 | $1.11 | $1.01 | $1.01 | $-0.06 | -5.61% | 612,454 | $1.03 | $1.01 $1.11 |
| Aug 28, 2026 | $1.16 | $1.22 | $1.05 | $1.07 | $-0.06 | -5.31% | 851,231 | $1.17 | $1.05 $1.22 |
| Aug 27, 2026 | $1.09 | $1.26 | $1.09 | $1.13 | $-0.02 | -1.74% | 1,628,531 | $1.18 | $1.09 $1.26 |
| Aug 26, 2026 | $1.17 | $1.38 | $1.13 | $1.15 | +$0.17 | +17.35% | 32,111,726 | $1.30 | $1.13 $1.38 |
| Aug 25, 2026 | $1.06 | $1.08 | $0.93 | $0.98 | $-0.19 | -16.24% | 3,914,500 | $1.15 | $0.93 $1.08 |
| Aug 24, 2026 | $1.20 | $1.34 | $1.03 | $1.17 | $-0.01 | -0.85% | 1,843,479 | $1.17 | $1.03 $1.34 |
| Aug 21, 2026 | $1.69 | $2.00 | $1.07 | $1.18 | $-0.65 | -35.52% | 4,986,101 | $1.36 | $1.07 $2.00 |