Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CDTi Advanced Materials (CDTI) Historical Prices

CDTI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.301.301.281.281.28-3.32%7500.04
Oct 29, 20261.431.431.291.321.32-11.79%6,6140.38
Oct 28, 20261.451.511.421.501.50-0.86%6,9290.40
Oct 27, 20261.381.601.381.511.51+9.71%9,3540.54
Oct 26, 20261.431.431.381.381.38-4.83%9,4560.55
Oct 23, 20261.441.481.441.451.45+1.40%2,8510.16
Oct 22, 20261.421.471.421.431.43+0.00%1,4500.08
Oct 21, 20261.461.461.431.431.43-2.72%5,9930.34
Oct 20, 20261.541.541.471.471.47-5.95%1,3400.08
Oct 19, 20261.571.571.541.561.56-6.96%3,0340.17
Oct 16, 20261.601.711.561.681.68+6.33%13,3040.77
Oct 15, 20261.351.581.151.581.58+17.04%6,6410.39
Oct 14, 20261.791.851.281.351.35-25.00%34,3802.06
Oct 13, 20262.002.001.801.801.80-10.00%2720.02
Oct 12, 20262.002.032.002.002.00+0.50%3,1780.19
Oct 09, 20261.801.991.751.991.99+10.56%19,3081.16
Oct 08, 20262.022.021.801.801.80-11.33%7,3490.44
Oct 07, 20262.082.102.022.032.03-0.10%2,6290.16
Oct 06, 20261.942.201.882.032.03-0.88%18,5831.15
Oct 05, 20262.032.051.952.052.05-2.38%4,1110.25
Oct 02, 20262.102.102.102.102.10-0.33%1040.01
Oct 01, 20262.112.112.112.112.11-2.00%8000.05
Sep 30, 20262.082.152.082.152.15+6.12%6,3980.39
Sep 29, 20262.102.102.012.032.03-3.52%2,2040.13
Sep 28, 20262.062.102.002.102.10+0.00%9,6630.59
Sep 25, 20262.122.122.102.102.10-1.87%1,0860.07
Sep 24, 20262.102.202.062.142.14+1.90%2,7220.17
Sep 23, 20262.202.222.062.102.10-6.46%8,5570.53
Sep 22, 20262.152.302.152.252.25-0.22%2,2600.14
Sep 21, 20262.262.302.212.252.25-6.25%1,4070.09
Sep 18, 20262.092.402.092.402.40+17.65%6,1440.38
Sep 17, 20262.122.252.042.042.04-3.77%3,3180.20
Sep 16, 20262.182.212.062.122.12-6.61%3,6360.22
Sep 15, 20262.352.351.942.272.27-9.20%9,4240.59
Sep 14, 20262.522.662.502.502.50-3.10%1,8310.11
Sep 11, 20262.172.992.072.582.58+20.00%56,7313.69
Sep 10, 20262.032.161.902.152.15+6.17%15,0230.99
Sep 09, 20261.952.051.892.032.03-1.22%4,8570.32
Sep 08, 20262.002.051.892.052.05+7.33%7,1600.48
Sep 07, 20261.902.051.901.911.91+0.00%00.00
Sep 04, 20261.902.051.901.911.91+3.24%6,8470.46
Sep 03, 20262.002.001.851.851.85-6.09%1,7330.12
Sep 02, 20261.821.971.821.971.97+14.53%2,7650.19
Sep 01, 20261.931.941.691.721.72-13.31%28,0701.95
Aug 31, 20261.882.051.881.981.98-8.57%35,2932.55
Aug 28, 20262.222.241.982.172.17-0.91%10,9640.80
Aug 27, 20262.202.242.152.192.19+6.83%37,2312.84
Aug 26, 20261.812.201.672.052.05+12.02%92,7947.97
Aug 25, 20261.751.991.651.831.83+8.61%236,11829.35
Aug 24, 20261.681.761.591.691.69+1.51%9,0181.11