CDTI - CDTI ADVANCED MATERIALS, INC.
0.8
-0.035 -4.375%
Share volume: 26,091
Last Updated: 05-11-2026
Machinery/General Industrial Machinery & Equipment:
0.50%
PREVIOUS CLOSE
CHG
CHG%
$0.84
-0.03
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $0.89 | $0.89 | $0.90 | $0.90 | $0.75 | $0.75 | $0.80 | $0.80 | 26,091 | $26,091.00 |
| 05-08-2026 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 200 | $200.00 |
| 05-07-2026 | $0.89 | $0.89 | $0.89 | $0.89 | $0.75 | $0.75 | $0.80 | $0.80 | 1,135 | $1,135.00 |
| 05-05-2026 | $0.74 | $0.74 | $0.87 | $0.87 | $0.74 | $0.74 | $0.86 | $0.86 | 40 | $40.00 |
| 05-04-2026 | $0.80 | $0.80 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | $0.77 | 2,499 | $2,499.00 |
| 05-01-2026 | $0.82 | $0.82 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | $0.75 | 15,500 | $15,500.00 |
| 04-30-2026 | $0.74 | $0.74 | $0.90 | $0.90 | $0.72 | $0.72 | $0.90 | $0.90 | 8,372 | $8,372.00 |
| 04-29-2026 | $0.78 | $0.78 | $0.78 | $0.78 | $0.73 | $0.73 | $0.77 | $0.77 | 4,157 | $4,157.00 |