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
18th Jul 2025 (Fri) 0.73 0.75 0.697 0.7262 25,725
17th Jul 2025 (Thu) 0.687 0.849 0.687 0.70 78,018
16th Jul 2025 (Wed) 0.685 0.685 0.685 0.687 202
15th Jul 2025 (Tue) 0.72 0.73 0.72 0.705 1,114
14th Jul 2025 (Mon) 0.691 0.72 0.691 0.70 892
11th Jul 2025 (Fri) 0.70 0.7062 0.666 0.6901 787
10th Jul 2025 (Thu) 0.71 0.76 0.706 0.731 5,823
9th Jul 2025 (Wed) 0.7145 0.745 0.7145 0.7305 7,389
8th Jul 2025 (Tue) 0.6591 0.68 0.6591 0.709 4,623
7th Jul 2025 (Mon) 0.6767 0.69 0.6221 0.6591 13,064
4th Jul 2025 (Fri) 0.68 0.6969 0.68 0.6901 2,782
3rd Jul 2025 (Thu) 0.68 0.6969 0.68 0.6901 2,782
2nd Jul 2025 (Wed) 0.70 0.70 0.6811 0.6851 8,609
1st Jul 2025 (Tue) 0.7112 0.735 0.71 0.729 4,360
30th Jun 2025 (Mon) 0.72 0.749 0.70 0.70 6,547
27th Jun 2025 (Fri) 0.73 0.78 0.71 0.74 25,711
26th Jun 2025 (Thu) 0.739 0.75 0.721 0.749 2,813
25th Jun 2025 (Wed) 0.7295 0.74 0.713 0.7249 6,481
24th Jun 2025 (Tue) 0.7944 0.9036 0.718 0.749 67,541
23rd Jun 2025 (Mon) 0.7699 0.83 0.725 0.8189 16,885
20th Jun 2025 (Fri) 0.92 0.96 0.815 0.84 37,460
19th Jun 2025 (Thu) 1.00 1.00 0.87 0.98 110,247
18th Jun 2025 (Wed) 1.00 1.00 0.87 0.98 110,247
17th Jun 2025 (Tue) 1.08 1.13 1.00 1.05 39,510
16th Jun 2025 (Mon) 1.37 1.70 1.32 1.3714 192,618
13th Jun 2025 (Fri) 0.90 1.63 0.82 1.40 225,690
12th Jun 2025 (Thu) 0.761 0.95 0.7448 0.911 79,504
11th Jun 2025 (Wed) 0.64 0.7978 0.64 0.7731 64,792
10th Jun 2025 (Tue) 0.63 0.63 0.63 0.63 193
9th Jun 2025 (Mon) 0.615 0.641 0.5811 0.6303 6,010
6th Jun 2025 (Fri) 0.58 0.60 0.5721 0.6196 902
5th Jun 2025 (Thu) 0.63 0.6691 0.6011 0.629 3,439
4th Jun 2025 (Wed) 0.5775 0.63 0.5775 0.63 0
3rd Jun 2025 (Tue) 0.5775 0.5973 0.5775 0.5875 327
2nd Jun 2025 (Mon) 0.63 0.63 0.571 0.5774 4,835
30th May 2025 (Fri) 0.6548 0.6548 0.62 0.63 4,417
29th May 2025 (Thu) 0.609 0.6702 0.609 0.664 60,414
28th May 2025 (Wed) 0.5421 0.55 0.5421 0.55 18,799
27th May 2025 (Tue) 0.5431 0.5431 0.543 0.543 1,255
26th May 2025 (Mon) 0.56 0.56 0.56 0.56 0
24th May 2025 (Sat) 0.5925 0.5925 0.5797 0.56 12,719
23rd May 2025 (Fri) 0.5925 0.5925 0.5797 0.5797 12,719
22nd May 2025 (Thu) 0.609 0.609 0.5941 0.5941 15,808
21st May 2025 (Wed) 0.6203 0.6203 0.6203 0.657 851
20th May 2025 (Tue) 0.65 0.65 0.6412 0.6412 4,406
19th May 2025 (Mon) 0.65 0.66 0.64 0.66 18,465
FTSE 100 Latest
Value8,992.12
Change19.48