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
19th Sep 2025 (Fri) 0.87 0.883 0.8501 0.8516 6,388
18th Sep 2025 (Thu) 0.90 0.9397 0.76 0.8999 27,934
17th Sep 2025 (Wed) 0.9391 0.989 0.93 0.95 10,063
16th Sep 2025 (Tue) 0.8003 0.94 0.8001 0.9169 27,457
15th Sep 2025 (Mon) 0.80 0.8649 0.7802 0.8252 29,832
12th Sep 2025 (Fri) 0.89 0.95 0.82 0.84 35,559
11th Sep 2025 (Thu) 0.98 1.05 0.93 0.93 122,352
10th Sep 2025 (Wed) 1.14 1.25 0.9452 1.10 1,988,910
9th Sep 2025 (Tue) 0.5598 2.13 0.5598 1.04 5,308,708
8th Sep 2025 (Mon) 0.5412 0.5697 0.5412 0.5519 3,001
5th Sep 2025 (Fri) 0.571 0.571 0.5401 0.5575 13,348
4th Sep 2025 (Thu) 0.56 0.5999 0.5525 0.6099 57,062
3rd Sep 2025 (Wed) 0.567 0.581 0.5651 0.58 3,061
2nd Sep 2025 (Tue) 0.586 0.625 0.586 0.581 5,491
1st Sep 2025 (Mon) 0.60 0.60 0.59 0.59 1,424
29th Aug 2025 (Fri) 0.60 0.60 0.59 0.59 1,424
28th Aug 2025 (Thu) 0.6022 0.6087 0.5991 0.5878 3,009
27th Aug 2025 (Wed) 0.61 0.61 0.59 0.61 461
26th Aug 2025 (Tue) 0.6099 0.6099 0.5827 0.594 10,249
25th Aug 2025 (Mon) 0.61 0.61 0.61 0.6011 1,000
22nd Aug 2025 (Fri) 0.625 0.6305 0.621 0.605 4,083
21st Aug 2025 (Thu) 0.60 0.6012 0.59 0.606 2,052
20th Aug 2025 (Wed) 0.5999 0.5999 0.5701 0.5703 2,476
19th Aug 2025 (Tue) 0.6098 0.63 0.58 0.618 2,632
18th Aug 2025 (Mon) 0.59 0.5976 0.582 0.599 3,271
15th Aug 2025 (Fri) 0.5956 0.61 0.5901 0.60 2,808
14th Aug 2025 (Thu) 0.6315 0.649 0.615 0.629 2,948
13th Aug 2025 (Wed) 0.63 0.63 0.63 0.6271 100
12th Aug 2025 (Tue) 0.6156 0.6479 0.6076 0.6202 5,755
11th Aug 2025 (Mon) 0.615 0.6203 0.615 0.6433 2,745
8th Aug 2025 (Fri) 0.601 0.641 0.5915 0.61 1,587
7th Aug 2025 (Thu) 0.6105 0.65 0.60 0.65 1,584
6th Aug 2025 (Wed) 0.6971 0.6971 0.62 0.633 2,613
5th Aug 2025 (Tue) 0.71 0.71 0.6812 0.6871 2,950
4th Aug 2025 (Mon) 0.6699 0.7099 0.6699 0.72 293
1st Aug 2025 (Fri) 0.6706 0.70 0.6701 0.675 1,200
31st Jul 2025 (Thu) 0.7329 0.75 0.7329 0.7406 2,495
30th Jul 2025 (Wed) 0.75 0.75 0.7307 0.761 1,518
29th Jul 2025 (Tue) 0.845 0.8451 0.7677 0.7625 12,046
28th Jul 2025 (Mon) 0.89 0.89 0.835 0.8626 17,536
25th Jul 2025 (Fri) 0.82 0.9319 0.81 0.90 38,263
24th Jul 2025 (Thu) 0.7654 0.85 0.741 0.8221 34,596
23rd Jul 2025 (Wed) 0.7324 0.78 0.73 0.781 17,843
22nd Jul 2025 (Tue) 0.748 0.749 0.735 0.76 1,776
FTSE 100 Latest
Value9,216.67
Change-11.44