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
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
4th Feb 2026 (Wed) 0.3777 0.3777 0.3529 0.3529 100
3rd Feb 2026 (Tue) 0.3777 0.3777 0.358 0.3509 100
2nd Feb 2026 (Mon) 0.36 0.3776 0.35 0.3583 0
30th Jan 2026 (Fri) 0.3109 0.375 0.3109 0.385 107
29th Jan 2026 (Thu) 0.3349 0.3453 0.3349 0.339 92
28th Jan 2026 (Wed) 0.3573 0.3573 0.3341 0.3573 101
27th Jan 2026 (Tue) 0.34 0.34 0.331 0.3573 624
26th Jan 2026 (Mon) 0.3449 0.3449 0.32 0.334 1,060
23rd Jan 2026 (Fri) 0.3791 0.3791 0.3566 0.3696 1,928
22nd Jan 2026 (Thu) 0.3932 0.396 0.3932 0.3949 418
21st Jan 2026 (Wed) 0.36 0.37 0.33 0.37 1,861
20th Jan 2026 (Tue) 0.3814 0.3851 0.355 0.3851 738
19th Jan 2026 (Mon) 0.406 0.407 0.38 0.4088 2,912
16th Jan 2026 (Fri) 0.406 0.407 0.38 0.4088 2,912
15th Jan 2026 (Thu) 0.425 0.425 0.3775 0.3775 44
14th Jan 2026 (Wed) 0.425 0.425 0.3945 0.3963 7
13th Jan 2026 (Tue) 0.3802 0.3802 0.3681 0.4093 358
12th Jan 2026 (Mon) 0.3895 0.4388 0.3895 0.4093 3,103
9th Jan 2026 (Fri) 0.34 0.388 0.34 0.388 2,774
8th Jan 2026 (Thu) 0.3428 0.3597 0.34 0.3405 297
7th Jan 2026 (Wed) 0.3387 0.355 0.3387 0.346 2,493
6th Jan 2026 (Tue) 0.357 0.357 0.357 0.3561 820
5th Jan 2026 (Mon) 0.3755 0.50 0.3126 0.371 26,201
2nd Jan 2026 (Fri) 0.36 0.36 0.36 0.3267 1
1st Jan 2026 (Thu) 0.33 0.33 0.325 0.349 454
31st Dec 2025 (Wed) 0.33 0.33 0.325 0.349 454
30th Dec 2025 (Tue) 0.325 0.3309 0.32 0.35 1,300
29th Dec 2025 (Mon) 0.355 0.3899 0.355 0.35 1,271
26th Dec 2025 (Fri) 0.37 0.37 0.369 0.35 1,600
25th Dec 2025 (Thu) 0.4207 0.4207 0.3708 0.3708 0
24th Dec 2025 (Wed) 0.4207 0.4207 0.3708 0.3708 0
23rd Dec 2025 (Tue) 0.4207 0.4207 0.2996 0.35 7,929
22nd Dec 2025 (Mon) 0.42 0.42 0.3975 0.4206 2,000
19th Dec 2025 (Fri) 0.447 0.447 0.439 0.439 0
18th Dec 2025 (Thu) 0.447 0.4608 0.447 0.422 2
17th Dec 2025 (Wed) 0.415 0.415 0.40 0.40 30
16th Dec 2025 (Tue) 0.4083 0.4083 0.401 0.4072 1,638
15th Dec 2025 (Mon) 0.43 0.43 0.41 0.41 5
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
FTSE 100 Latest
Value10,369.75
Change60.53