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
3rd Apr 2026 (Fri) 0.32 0.3317 0.3152 0.3137 2,300
2nd Apr 2026 (Thu) 0.32 0.3317 0.3152 0.3137 2,300
1st Apr 2026 (Wed) 0.304 0.3362 0.304 0.3326 765
31st Mar 2026 (Tue) 0.2905 0.30 0.2821 0.30 1
30th Mar 2026 (Mon) 0.3299 0.3299 0.31 0.32 1,227
27th Mar 2026 (Fri) 0.33 0.3339 0.3038 0.344 324
26th Mar 2026 (Thu) 0.378 0.378 0.3008 0.3355 47,495
25th Mar 2026 (Wed) 0.4645 0.4799 0.424 0.442 1,330
24th Mar 2026 (Tue) 0.3651 0.4635 0.3651 0.441 2,890
23rd Mar 2026 (Mon) 0.36 0.37 0.33 0.369 0
20th Mar 2026 (Fri) 0.356 0.3752 0.3463 0.385 0
19th Mar 2026 (Thu) 0.355 0.365 0.355 0.3748 60
18th Mar 2026 (Wed) 0.3707 0.3707 0.3601 0.375 0
17th Mar 2026 (Tue) 0.4088 0.4089 0.36 0.3878 1,517
16th Mar 2026 (Mon) 0.3747 0.3992 0.3636 0.3942 741
13th Mar 2026 (Fri) 0.386 0.3863 0.386 0.4027 2,170
12th Mar 2026 (Thu) 0.3897 0.4014 0.3808 0.3967 970
11th Mar 2026 (Wed) 0.3351 0.3725 0.3351 0.38 1,737
10th Mar 2026 (Tue) 0.3714 0.3714 0.35 0.3552 1,234
9th Mar 2026 (Mon) 0.3501 0.4346 0.338 0.40 8,799
6th Mar 2026 (Fri) 0.3635 0.45 0.308 0.4101 60,606
5th Mar 2026 (Thu) 0.4115 0.42 0.3551 0.4452 955,299
4th Mar 2026 (Wed) 0.25 0.3875 0.22 0.3172 2,072,379
3rd Mar 2026 (Tue) 0.229 0.26 0.2268 0.2397 120
2nd Mar 2026 (Mon) 0.23 0.243 0.23 0.2314 32
27th Feb 2026 (Fri) 0.2283 0.2399 0.2283 0.24 101
26th Feb 2026 (Thu) 0.22 0.2219 0.22 0.2219 0
25th Feb 2026 (Wed) 0.22 0.232 0.22 0.232 0
24th Feb 2026 (Tue) 0.22 0.23 0.22 0.23 0
23rd Feb 2026 (Mon) 0.22 0.22 0.22 0.23 14
20th Feb 2026 (Fri) 0.2524 0.2524 0.2301 0.2364 1,866
19th Feb 2026 (Thu) 0.2489 0.2589 0.236 0.2569 3,142
18th Feb 2026 (Wed) 0.2214 0.2329 0.219 0.2224 3,430
17th Feb 2026 (Tue) 0.2414 0.2716 0.2291 0.239 12,178
16th Feb 2026 (Mon) 0.30 0.44 0.2393 0.2753 2,520
13th Feb 2026 (Fri) 0.30 0.44 0.2393 0.2753 2,520
12th Feb 2026 (Thu) 0.29 0.29 0.2642 0.2883 0
11th Feb 2026 (Wed) 0.30 0.30 0.29 0.31 1,570
10th Feb 2026 (Tue) 0.291 0.309 0.291 0.3106 474
9th Feb 2026 (Mon) 0.311 0.311 0.3001 0.3001 365
6th Feb 2026 (Fri) 0.3101 0.3101 0.3101 0.3101 0
5th Feb 2026 (Thu) 0.3101 0.3108 0.30 0.2935 406
FTSE 100 Latest
Value10,436.29
Change71.50