CDTi Advanced Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	1.10	1.10	0.88	0.95	0.95	-13.24%	7,501
Aug 14, 2025	1.00	1.16	0.87	1.10	1.10	15.26%	23,823
Aug 13, 2025	0.70	1.13	0.69	0.95	0.95	39.71%	74,040
Aug 12, 2025	0.64	0.70	0.64	0.68	0.68	3.82%	4,732
Aug 11, 2025	0.62	0.69	0.62	0.66	0.66	9.17%	56,060
Aug 8, 2025	0.59	0.65	0.59	0.60	0.60	-4.15%	27,963
Aug 7, 2025	0.63	0.63	0.57	0.63	0.63	1.79%	9,290
Aug 6, 2025	0.56	0.62	0.56	0.62	0.62	2.50%	4,636
Aug 5, 2025	0.55	0.61	0.55	0.60	0.60	2.04%	73,344
Aug 4, 2025	0.53	0.60	0.51	0.59	0.59	27.15%	95,071
Aug 1, 2025	0.46	0.46	0.46	0.46	0.46	-	-
Jul 31, 2025	0.43	0.46	0.43	0.46	0.46	0.53%	640
Jul 30, 2025	0.44	0.46	0.44	0.46	0.46	-2.13%	6,436
Jul 29, 2025	0.47	0.47	0.47	0.47	0.47	-	10
Jul 28, 2025	0.47	0.47	0.47	0.47	0.47	-	12
Jul 25, 2025	0.52	0.52	0.47	0.47	0.47	-7.84%	18,258
Jul 24, 2025	0.51	0.51	0.51	0.51	0.51	-	38
Jul 23, 2025	0.50	0.53	0.49	0.51	0.51	8.51%	17,334
Jul 22, 2025	0.45	0.47	0.45	0.47	0.47	-	3,235
Jul 21, 2025	0.50	0.50	0.47	0.47	0.47	11.90%	10,250
Jul 18, 2025	0.42	0.42	0.42	0.42	0.42	-12.95%	150
Jul 17, 2025	0.44	0.49	0.44	0.48	0.48	17.68%	14,162
Jul 16, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jul 15, 2025	0.41	0.41	0.41	0.41	0.41	-2.38%	157
Jul 14, 2025	0.42	0.45	0.36	0.42	0.42	-5.75%	28,106
Jul 11, 2025	0.41	0.45	0.41	0.45	0.45	14.26%	47,403
Jul 10, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jul 9, 2025	0.39	0.39	0.39	0.39	0.39	-10.55%	7,588
Jul 8, 2025	0.46	0.47	0.44	0.44	0.44	7.26%	32,331
Jul 7, 2025	0.41	0.41	0.41	0.41	0.41	-	44
Jul 3, 2025	0.41	0.41	0.41	0.41	0.41	-	27
Jul 2, 2025	0.41	0.41	0.41	0.41	0.41	4.23%	1,352
Jul 1, 2025	0.39	0.39	0.39	0.39	0.39	-	4
Jun 30, 2025	0.39	0.39	0.39	0.39	0.39	-	3
Jun 27, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	444
Jun 26, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	156
Jun 25, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Jun 24, 2025	0.39	0.39	0.39	0.39	0.39	-	608
Jun 23, 2025	0.39	0.39	0.39	0.39	0.39	-6.59%	2,472
Jun 20, 2025	0.40	0.42	0.40	0.42	0.42	-2.60%	590
Jun 18, 2025	0.44	0.44	0.41	0.43	0.43	-2.58%	38,275
Jun 17, 2025	0.44	0.44	0.44	0.44	0.44	4.27%	320
Jun 16, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 13, 2025	0.42	0.42	0.42	0.42	0.42	-6.22%	1,471
Jun 12, 2025	0.45	0.45	0.45	0.45	0.45	-	7
Jun 11, 2025	0.50	0.50	0.42	0.45	0.45	-1.75%	3,775
Jun 10, 2025	0.45	0.46	0.44	0.46	0.46	6.51%	901
Jun 9, 2025	0.43	0.43	0.43	0.43	0.43	-4.44%	4,655
Jun 6, 2025	0.45	0.45	0.45	0.45	0.45	-13.13%	5,019
Jun 5, 2025	0.45	0.52	0.45	0.52	0.52	15.11%	345