Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cdt Environment (CDTG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.43 0.45 0.43 0.45 0
11th Dec 2025 (Thu) 0.43 0.43 0.43 0.43 4,250
10th Dec 2025 (Wed) 0.4238 0.4265 0.4238 0.4265 99
9th Dec 2025 (Tue) 0.4238 0.4266 0.42 0.42 418
8th Dec 2025 (Mon) 0.4099 0.4187 0.4099 0.4237 18
5th Dec 2025 (Fri) 0.4111 0.4288 0.4111 0.4238 700
4th Dec 2025 (Thu) 0.4428 0.4428 0.4428 0.4428 1,905
3rd Dec 2025 (Wed) 0.4466 0.4545 0.44 0.4457 349
2nd Dec 2025 (Tue) 0.4298 0.4433 0.4298 0.45 885
1st Dec 2025 (Mon) 0.39 0.469 0.389 0.476 10,107
28th Nov 2025 (Fri) 0.3901 0.3901 0.3901 0.3901 1,562
27th Nov 2025 (Thu) 0.3849 0.4178 0.3849 0.3968 0
26th Nov 2025 (Wed) 0.3849 0.4178 0.3849 0.3968 1,062
25th Nov 2025 (Tue) 0.3752 0.3752 0.3752 0.3847 1,096
24th Nov 2025 (Mon) 0.373 0.375 0.3601 0.3799 8,117
21st Nov 2025 (Fri) 0.38 0.3997 0.3312 0.3997 13,750
20th Nov 2025 (Thu) 0.3801 0.3949 0.3801 0.3949 49,444
19th Nov 2025 (Wed) 0.3801 0.3801 0.3801 0.3949 200
18th Nov 2025 (Tue) 0.375 0.4635 0.35 0.47 2,373
17th Nov 2025 (Mon) 0.3572 0.421 0.35 0.4214 9,280
14th Nov 2025 (Fri) 0.45 0.45 0.2725 0.43 3,745
13th Nov 2025 (Thu) 0.5598 0.5598 0.50 0.4923 938
12th Nov 2025 (Wed) 0.5858 0.60 0.5858 0.5962 3,073
11th Nov 2025 (Tue) 0.649 0.649 0.54 0.61 1,508
10th Nov 2025 (Mon) 0.619 0.619 0.565 0.6184 4,529
7th Nov 2025 (Fri) 0.4729 0.635 0.47 0.647 11,248
6th Nov 2025 (Thu) 0.52 0.52 0.5024 0.501 378
5th Nov 2025 (Wed) 0.5715 0.5715 0.4559 0.5001 4,379
4th Nov 2025 (Tue) 0.605 0.605 0.599 0.599 0
3rd Nov 2025 (Mon) 0.605 0.605 0.58 0.599 10,315
31st Oct 2025 (Fri) 0.5991 0.6023 0.5961 0.6001 864
30th Oct 2025 (Thu) 0.6199 0.6199 0.5955 0.5955 2,629
29th Oct 2025 (Wed) 0.62 0.62 0.62 0.6199 0
28th Oct 2025 (Tue) 0.6084 0.61 0.5932 0.6051 2,417
27th Oct 2025 (Mon) 0.669 0.669 0.63 0.633 3,110
24th Oct 2025 (Fri) 0.65 0.6501 0.5861 0.6003 4,587
23rd Oct 2025 (Thu) 0.64 0.65 0.63 0.72 1,440
22nd Oct 2025 (Wed) 0.61 0.61 0.60 0.6012 405
21st Oct 2025 (Tue) 0.66 0.6801 0.66 0.655 288
20th Oct 2025 (Mon) 0.689 0.69 0.6701 0.67 221
17th Oct 2025 (Fri) 0.65 0.65 0.65 0.6599 3
16th Oct 2025 (Thu) 0.639 0.6495 0.639 0.6303 0
15th Oct 2025 (Wed) 0.6081 0.635 0.60 0.60 131
14th Oct 2025 (Tue) 0.616 0.642 0.6159 0.63 1,726
13th Oct 2025 (Mon) 0.65 0.658 0.60 0.607 35,514
FTSE 100 Latest
Value9,649.03
Change-54.13