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
20th May 2026 (Wed) 0.3101 0.3101 0.3101 0.3101 125
19th May 2026 (Tue) 0.3198 0.3198 0.295 0.295 292
18th May 2026 (Mon) 0.3303 0.3445 0.3303 0.3445 716
15th May 2026 (Fri) 0.337 0.337 0.3216 0.3322 2
14th May 2026 (Thu) 0.3567 0.3639 0.3567 0.3495 577
13th May 2026 (Wed) 0.312 0.357 0.312 0.3567 4,314
12th May 2026 (Tue) 0.3361 0.345 0.328 0.35 400
11th May 2026 (Mon) 0.3237 0.4421 0.2731 0.316 28,409
8th May 2026 (Fri) 0.265 0.315 0.265 0.283 2,159
7th May 2026 (Thu) 0.275 0.2775 0.2606 0.2784 0
6th May 2026 (Wed) 0.275 0.275 0.275 0.275 561
5th May 2026 (Tue) 0.272 0.279 0.272 0.275 418
4th May 2026 (Mon) 0.28 0.2958 0.275 0.272 1,904
1st May 2026 (Fri) 0.2839 0.2839 0.2815 0.2815 688
30th Apr 2026 (Thu) 0.3001 0.3001 0.28 0.28 0
29th Apr 2026 (Wed) 0.3001 0.3001 0.30 0.30 1,129
28th Apr 2026 (Tue) 0.3051 0.3101 0.301 0.309 700
27th Apr 2026 (Mon) 0.358 0.358 0.3126 0.3351 29
24th Apr 2026 (Fri) 0.3399 0.3399 0.3301 0.3381 2,344
23rd Apr 2026 (Thu) 0.3401 0.3401 0.3398 0.34 641
22nd Apr 2026 (Wed) 0.3863 0.3975 0.35 0.3633 18,378
21st Apr 2026 (Tue) 0.3708 0.3902 0.37 0.3902 7,629
20th Apr 2026 (Mon) 0.3577 0.37 0.3577 0.37 1,001
17th Apr 2026 (Fri) 0.351 0.36 0.351 0.3601 1,505
16th Apr 2026 (Thu) 0.3533 0.3533 0.3408 0.3502 100
15th Apr 2026 (Wed) 0.3699 0.3984 0.3699 0.3744 1,528
14th Apr 2026 (Tue) 0.3819 0.3819 0.352 0.36 951
13th Apr 2026 (Mon) 0.3845 0.40 0.372 0.3971 5,215
10th Apr 2026 (Fri) 0.363 0.4567 0.345 0.40 2,735
9th Apr 2026 (Thu) 0.3162 0.3374 0.3162 0.339 4,632
8th Apr 2026 (Wed) 0.316 0.316 0.3009 0.3259 0
7th Apr 2026 (Tue) 0.3211 0.3214 0.3211 0.3382 0
6th Apr 2026 (Mon) 0.3165 0.3203 0.3118 0.321 1,931
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
FTSE 100 Latest
Value10,443.47
Change11.13