2m 2m 2m 2m 2m 2m 2m
CDT Environ (CDTG)
NASDAQ
$6.91-$0.02 (-0.29%)
Price as of Jun 03, 2026 7:42 PM EDT- $3.1MMarket Cap
- -51.39%1-Year Change
- Waste ManagementIndustry
CDT Environ (CDTG)
$6.91-$0.02 (-0.29%)
- 1 Month+2,447.79%Low Price$0.25High Price$7.20
- 3 Months+1,456.60%Low Price$0.25High Price$7.20
- 1 Year+1,000.00%Low Price$0.22High Price$7.20
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 6.96 | 8.03 | 6.84 | 6.93 | -2.94% | 13,511 |
06/02/2026 | 6.98 | 7.93 | 6.98 | 7.14 | -0.83% | 5,061 |
06/01/2026 | 5.49 | 7.20 | 5.49 | 7.20 | +15.29% | 16,601 |
06/01/2026 |
1:25 Split | |||||
05/29/2026 | 7.04 | 7.04 | 5.75 | 6.25 | -12.20% | 258,269 |
05/28/2026 | 8.74 | 9.75 | 6.78 | 7.11 | -22.14% | 367,648 |
05/27/2026 | 7.43 | 10.00 | 7.43 | 9.14 | +24.71% | 361,401 |
05/26/2026 | 6.75 | 7.91 | 6.75 | 7.33 | -5.48% | 3,717 |
05/22/2026 | 7.33 | 7.82 | 7.33 | 7.75 | 0.00% | 6,849 |
05/21/2026 | 8.13 | 8.73 | 7.56 | 7.75 | -0.03% | 17,252 |
05/20/2026 | 7.75 | 8.75 | 7.50 | 7.75 | +5.12% | 41,392 |
05/19/2026 | 8.80 | 8.80 | 7.25 | 7.38 | -14.37% | 67,697 |
05/18/2026 | 8.75 | 8.85 | 8.26 | 8.61 | +3.70% | 18,400 |
05/15/2026 | 8.43 | 8.43 | 8.04 | 8.31 | -4.95% | 4,022 |
05/15/2026 |
-$0.84 Earnings | |||||
05/14/2026 | 9.15 | 9.75 | 8.55 | 8.74 | -2.02% | 23,801 |
05/13/2026 | 8.38 | 8.93 | 7.75 | 8.92 | +1.91% | 63,458 |
05/12/2026 | 8.13 | 8.75 | 7.21 | 8.75 | +10.76% | 76,312 |
05/11/2026 | 6.73 | 11.13 | 6.72 | 7.90 | +11.66% | 977,994 |
05/08/2026 | 6.63 | 7.99 | 6.63 | 7.08 | +1.65% | 81,211 |
05/07/2026 | 7.10 | 7.12 | 6.52 | 6.96 | +1.24% | 17,631 |
05/06/2026 | 7.31 | 7.31 | 6.88 | 6.88 | 0.00% | 16,383 |
05/05/2026 | 6.82 | 7.13 | 6.80 | 6.88 | +1.10% | 21,975 |
05/04/2026 | 7.38 | 7.40 | 6.75 | 6.80 | -3.37% | 18,186 |
05/01/2026 | 7.23 | 7.23 | 7.00 | 7.04 | +0.54% | 3,656 |
04/30/2026 | 7.50 | 7.52 | 7.00 | 7.00 | -6.67% | 8,103 |
04/29/2026 | 7.13 | 7.75 | 7.13 | 7.50 | -2.91% | 9,996 |
04/28/2026 | 8.00 | 8.38 | 7.50 | 7.73 | -7.79% | 7,951 |
04/27/2026 | 8.95 | 9.50 | 7.82 | 8.38 | -0.89% | 22,257 |
04/24/2026 | 8.75 | 9.50 | 8.25 | 8.45 | -0.56% | 23,373 |
04/23/2026 | 8.68 | 8.75 | 8.25 | 8.50 | -6.41% | 16,082 |
04/22/2026 | 9.76 | 10.00 | 8.75 | 9.08 | -6.89% | 117,751 |
04/21/2026 | 8.83 | 10.00 | 8.83 | 9.76 | +5.46% | 60,823 |
04/20/2026 | 8.94 | 9.97 | 8.94 | 9.25 | +2.75% | 5,935 |
04/17/2026 | 8.76 | 9.00 | 8.75 | 9.00 | +2.83% | 11,262 |
04/16/2026 | 9.30 | 9.54 | 8.49 | 8.76 | -6.46% | 32,448 |
04/15/2026 | 9.25 | 10.91 | 9.18 | 9.36 | +4.00% | 118,699 |
04/14/2026 | 10.22 | 10.22 | 8.55 | 9.00 | -9.35% | 51,321 |
04/13/2026 | 9.65 | 10.94 | 9.26 | 9.93 | -0.71% | 100,238 |
04/10/2026 | 8.75 | 11.49 | 8.39 | 10.00 | +17.99% | 851,811 |
04/09/2026 | 8.15 | 8.50 | 7.85 | 8.48 | +4.02% | 51,423 |
04/08/2026 | 8.03 | 8.22 | 7.50 | 8.15 | -3.64% | 11,215 |
04/07/2026 | 8.13 | 8.46 | 7.92 | 8.46 | +5.36% | 9,139 |
04/06/2026 | 8.25 | 8.25 | 7.63 | 8.03 | +2.33% | 16,462 |
04/02/2026 | 8.00 | 8.33 | 7.75 | 7.84 | -5.68% | 5,028 |
04/01/2026 | 7.10 | 8.41 | 7.10 | 8.32 | +10.87% | 21,420 |
03/31/2026 | 7.05 | 7.50 | 7.00 | 7.50 | -6.25% | 37,475 |
03/30/2026 | 8.20 | 8.50 | 7.50 | 8.00 | -6.98% | 35,133 |
03/27/2026 | 8.77 | 8.77 | 7.54 | 8.60 | +2.53% | 40,814 |
03/26/2026 | 9.19 | 9.55 | 7.29 | 8.39 | -24.10% | 706,723 |
03/25/2026 | 11.61 | 12.00 | 10.09 | 11.05 | +0.23% | 121,560 |
03/24/2026 | 8.74 | 11.59 | 8.61 | 11.03 | +19.51% | 199,751 |
03/23/2026 | 8.70 | 9.26 | 8.25 | 9.23 | -4.16% | 122,431 |
03/20/2026 | 8.90 | 9.63 | 8.63 | 9.63 | +2.72% | 34,415 |
03/19/2026 | 8.88 | 9.37 | 8.88 | 9.37 | -0.05% | 17,287 |
03/18/2026 | 9.70 | 10.38 | 9.00 | 9.38 | -3.30% | 28,498 |
03/17/2026 | 8.82 | 10.50 | 8.82 | 9.70 | -1.62% | 37,238 |
03/16/2026 | 9.94 | 10.00 | 9.09 | 9.86 | -2.11% | 59,006 |
03/13/2026 | 10.08 | 10.25 | 9.65 | 10.07 | +1.50% | 30,116 |
03/12/2026 | 8.26 | 10.25 | 8.26 | 9.92 | +4.41% | 70,105 |
03/11/2026 | 8.01 | 10.00 | 8.01 | 9.50 | +6.98% | 82,572 |
03/10/2026 | 8.63 | 9.36 | 8.55 | 8.88 | -11.20% | 66,820 |
03/09/2026 | 8.50 | 10.87 | 8.27 | 10.00 | -2.46% | 190,772 |
03/06/2026 | 9.17 | 11.66 | 7.56 | 10.25 | -7.88% | 1,274,437 |
03/05/2026 | 10.26 | 11.13 | 8.79 | 11.13 | +40.35% | 11,238,730 |
03/04/2026 | 6.63 | 9.69 | 5.50 | 7.93 | +32.33% | 32,959,880 |
03/03/2026 | 5.75 | 6.56 | 5.66 | 5.99 | +3.59% | 88,399 |
03/02/2026 | 5.83 | 6.08 | 5.71 | 5.79 | -3.58% | 29,332 |
02/27/2026 | 5.62 | 6.25 | 5.62 | 6.00 | +8.16% | 23,757 |
02/26/2026 | 5.31 | 5.80 | 5.31 | 5.55 | -4.35% | 10,334 |
02/25/2026 | 5.96 | 6.00 | 5.80 | 5.80 | +0.30% | 47,215 |
02/24/2026 | 5.75 | 6.00 | 5.75 | 5.78 | +0.57% | 18,536 |
02/23/2026 | 5.28 | 6.00 | 5.28 | 5.75 | -2.71% | 70,802 |
02/20/2026 | 5.71 | 6.42 | 5.58 | 5.91 | -7.98% | 53,670 |
02/19/2026 | 6.25 | 6.50 | 5.88 | 6.42 | +15.51% | 82,442 |
02/18/2026 | 5.63 | 5.95 | 5.37 | 5.56 | -6.95% | 138,951 |
02/17/2026 | 6.33 | 6.90 | 5.00 | 5.98 | -13.19% | 263,651 |
02/13/2026 | 7.50 | 11.00 | 5.86 | 6.88 | -4.51% | 3,975,194 |
02/12/2026 | 7.73 | 7.73 | 6.50 | 7.21 | -7.00% | 43,078 |
02/11/2026 | 7.98 | 7.98 | 7.25 | 7.75 | -0.19% | 28,480 |
02/10/2026 | 8.00 | 8.00 | 7.28 | 7.77 | +3.50% | 3,256 |
02/09/2026 | 8.35 | 8.35 | 7.50 | 7.50 | -3.22% | 14,696 |
02/06/2026 | 7.50 | 8.23 | 7.50 | 7.75 | +5.66% | 9,868 |
02/05/2026 | 7.20 | 8.00 | 7.20 | 7.34 | -16.83% | 26,286 |
02/04/2026 | 8.82 | 8.82 | 7.93 | 8.82 | +0.57% | 5,384 |
02/03/2026 | 9.44 | 9.44 | 8.32 | 8.77 | -2.07% | 8,014 |
02/02/2026 | 9.03 | 9.50 | 8.26 | 8.96 | -6.94% | 29,714 |
01/30/2026 | 7.81 | 9.63 | 7.77 | 9.63 | +13.57% | 62,112 |
01/29/2026 | 9.00 | 9.00 | 8.00 | 8.48 | -0.29% | 23,350 |
01/28/2026 | 9.00 | 9.00 | 8.33 | 8.50 | -4.84% | 8,754 |
01/27/2026 | 8.93 | 8.93 | 7.83 | 8.93 | +6.98% | 40,018 |
01/26/2026 | 8.75 | 9.75 | 7.83 | 8.35 | -9.63% | 50,776 |
01/23/2026 | 9.92 | 9.92 | 8.76 | 9.24 | -6.41% | 30,898 |
01/22/2026 | 9.04 | 9.93 | 9.04 | 9.87 | +6.73% | 30,067 |
01/21/2026 | 9.00 | 9.57 | 8.04 | 9.25 | -3.92% | 23,091 |
01/20/2026 | 10.23 | 10.25 | 8.78 | 9.63 | -5.80% | 50,630 |
01/16/2026 | 10.15 | 10.25 | 9.00 | 10.22 | +8.29% | 18,246 |
01/15/2026 | 9.50 | 10.75 | 9.44 | 9.44 | -4.74% | 6,340 |
01/14/2026 | 9.86 | 10.73 | 9.86 | 9.91 | +0.46% | 22,224 |
01/13/2026 | 9.20 | 9.98 | 8.75 | 9.86 | -3.62% | 30,329 |