Free Trial

CDTi Advanced Materials (CDTI) Stock Chart & Stock Price History

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free CDTI Stock Alerts
$0.66
+0.05 (+8.20%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisChartFinancialsHeadlinesSEC FilingsShort Interest

CDTi Advanced Materials Stock Price Performance

5 Day
Performance
+8.20%
1 Month
Performance
+8.20%
3 Month
Performance
+10.00%
6 Month
Performance
+1.54%
Year-To-Date
Performance
+10.00%
1 Year
Performance
+192.68%
Receive CDTI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CDTi Advanced Materials and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

CDTI Stock Chart for Tuesday, April, 23, 2024

CDTI Chart by TradingView

CDTi Advanced Materials Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$0.61$0.66
+7.38%		$0.66$0.641,000 shs$0.00
04/19/2024$0.61$0.61$0.61$0.6140 shs$0.00
04/18/2024$0.61$0.61$0.61$0.6140 shs$0.00
04/17/2024$0.57$0.61
+7.02%		$0.70$0.61787 shs$0.00
04/16/2024$0.57$0.57$0.57$0.57959 shs$2.57 million
04/15/2024$0.60$0.57
-4.20%		$0.57$0.57959 shs$0.00
04/12/2024$0.60$0.60$0.60$0.603 shs$0.00
04/11/2024$0.60$0.60
-0.83%		$0.60$0.60102 shs$2.68 million
04/10/2024$0.60$0.60
+0.84%		$0.61$0.5035,297 shs$0.00
04/09/2024$0.62$0.60
-4.03%		$0.60$0.5019,746 shs$0.00
04/08/2024$0.62$0.62$0.65$0.6110,700 shs$0.00
04/05/2024$0.69$0.62
-9.69%		$0.65$0.6110,738 shs$0.00
04/04/2024$0.62$0.69
+10.10%		$0.69$0.69350 shs$0.00
04/03/2024$0.61$0.62
+2.21%		$0.62$0.622,131 shs$0.00
04/02/2024$0.74$0.61
-17.57%		$0.61$0.61542 shs$0.00
04/01/2024$0.74$0.74$0.74$0.61106 shs$0.00
03/28/2024$0.74$0.74$0.74$0.74106 shs$0.00
03/27/2024$0.74$0.74$0.74$0.74106 shs$0.00
03/26/2024$0.61$0.74
+21.31%		$0.74$0.73430 shs$0.00
03/25/2024$0.61$0.61$0.61$0.61254 shs$0.00
03/22/2024$0.60$0.61
+1.67%		$0.61$0.61700 shs$0.00
03/21/2024$0.60$0.60$0.67$0.601,694 shs$0.00
03/20/2024$0.60$0.60$0.60$0.60400 shs$0.00
03/19/2024$0.60$0.60$0.60$0.60400 shs$0.00
03/18/2024$0.60$0.60$0.60$0.6045 shs$0.00
03/15/2024$0.75$0.60
-20.00%		$0.60$0.60444 shs$0.00
03/14/2024$0.70$0.75
+7.14%		$0.75$0.75105 shs$0.00
03/13/2024$0.65$0.70
+7.69%		$0.70$0.605,501 shs$0.00
03/12/2024$0.65$0.65
+0.78%		$0.75$0.651,300 shs$2.93 million
03/11/2024$0.62$0.65
+4.03%		$0.75$0.651,300 shs$0.00
03/08/2024$0.75$0.62
-17.33%		$0.75$0.621,755 shs$0.00
03/07/2024$0.75$0.75$0.75$0.75158 shs$0.00
03/06/2024$0.60$0.75
+25.00%		$0.75$0.6514,131 shs$0.00
03/05/2024$0.60$0.60$0.60$0.585,776 shs$0.00
03/04/2024$0.61$0.60
-1.40%		$0.60$0.585,776 shs$0.00
03/01/2024$0.61$0.61$0.61$0.6180 shs$0.00
02/29/2024$0.61$0.61$0.61$0.61200 shs$0.00
02/28/2024$0.53$0.61
+14.81%		$0.61$0.61200 shs$0.00
02/27/2024$0.53$0.53$0.57$0.535,230 shs$2.39 million
02/26/2024$0.57$0.53
-7.02%		$0.57$0.535,230 shs$0.00
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/23/2024$0.53$0.57
+7.34%		$0.57$0.57200 shs$0.00
02/22/2024$0.53$0.53$0.53$0.53100 shs$0.00
02/21/2024$0.53$0.53$0.53$0.53100 shs$0.00
02/20/2024$0.60$0.53
-11.50%		$0.53$0.51482 shs$0.00
02/19/2024$0.60$0.60$0.60$0.6023 shs$0.00
02/16/2024$0.60$0.60$0.60$0.55660 shs$0.00
02/15/2024$0.59$0.60
+1.69%		$0.60$0.55660 shs$0.00
02/13/2024$0.60$0.59
-1.67%		$0.59$0.595,101 shs$0.00
02/12/2024$0.60$0.60$0.60$0.609 shs$2.70 million
02/09/2024$0.60$0.60$0.60$0.51225 shs$0.00
02/08/2024$0.58$0.60
+3.45%		$0.60$0.51225 shs$0.00
02/07/2024$0.58$0.58$0.58$0.58120 shs$2.61 million
02/06/2024$0.59$0.58
-1.69%		$0.58$0.581,726 shs$0.00
02/02/2024$0.58$0.59
+1.72%		$0.59$0.591,000 shs$0.00
02/01/2024$0.58$0.58$0.58$0.58293 shs$0.00
01/31/2024$0.58$0.58$0.58$0.58110 shs$0.00
01/30/2024$0.59$0.58
-1.86%		$0.58$0.58110 shs$0.00
01/29/2024$0.58$0.59
+1.90%		$0.59$0.582,920 shs$0.00
01/26/2024$0.62$0.58
-6.45%		$0.63$0.583,088 shs$0.00
01/25/2024$0.58$0.62
+6.90%		$0.62$0.58332 shs$0.00
01/24/2024$0.60$0.58
-3.33%		$0.58$0.58434 shs$0.00
01/23/2024$0.60$0.60$0.60$0.60207 shs$2.70 million
01/22/2024$0.58$0.60
+3.45%		$0.60$0.60207 shs$0.00

Related Companies:
This page (OTCMKTS:CDTI) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals