CDT Equity Inc. CDT
NASDAQ · United States · Health Technology
$0.9900-0.26 (-20.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.99 | -20.80% | $1.28 | $1.28 | $0.95 | 1.01M |
| 2026-10-01 | $1.25 | -8.09% | $1.34 | $1.37 | $1.22 | 259.10K |
| 2026-09-30 | $1.36 | -6.21% | $1.45 | $1.56 | $1.34 | 327.20K |
| 2026-09-29 | $1.45 | -23.68% | $1.87 | $1.88 | $1.44 | 599.80K |
| 2026-09-28 | $1.90 | -5.00% | $1.88 | $1.92 | $1.70 | 1.22M |
| 2026-09-25 | $2.00 | -33.88% | $2.20 | $2.22 | $1.98 | 1.07M |
| 2026-09-24 | $3.03 | -10.37% | $3.03 | $3.17 | $3.00 | 295.77K |
| 2026-09-23 | $3.38 | -4.93% | $3.45 | $3.60 | $3.28 | 466.03K |
| 2026-09-22 | $3.55 | -7.79% | $3.75 | $3.75 | $3.25 | 500.62K |
| 2026-09-21 | $3.85 | -11.49% | $4.15 | $4.25 | $3.83 | 179.24K |
| 2026-09-18 | $4.35 | -8.42% | $4.03 | $4.43 | $3.92 | 722.92K |
| 2026-09-17 | $4.75 | -4.04% | $5.15 | $5.15 | $4.50 | 160.93K |
| 2026-09-16 | $4.95 | -2.46% | $5.18 | $5.20 | $4.63 | 190.60K |
| 2026-09-15 | $5.07 | -7.31% | $5.30 | $5.43 | $4.82 | 229.76K |
| 2026-09-14 | $5.47 | -12.40% | $5.50 | $5.68 | $5.22 | 216.94K |
| 2026-09-11 | $6.25 | -27.54% | $6.43 | $6.45 | $5.75 | 407.78K |
| 2026-09-10 | $8.63 | -42.50% | $10.30 | $10.30 | $8.13 | 1.79M |
| 2026-09-09 | $15.00 | -2.76% | $15.00 | $15.50 | $14.50 | 5.14K |
| 2026-09-08 | $15.43 | -1.28% | $15.00 | $16.60 | $14.55 | 12.81K |
| 2026-09-04 | $15.63 | -16.56% | $18.25 | $18.63 | $15.30 | 29.55K |
| 2026-09-03 | $18.73 | -17.69% | $22.00 | $22.15 | $17.50 | 30.47K |
| 2026-09-02 | $22.75 | -38.51% | $28.75 | $30.00 | $22.50 | 51.82K |
| 2026-09-01 | $37.00 | -11.90% | $42.50 | $42.75 | $35.00 | 109.37K |
| 2026-08-31 | $42.00 | -0.59% | $42.75 | $44.75 | $40.00 | 5.47K |
| 2026-08-28 | $42.25 | -10.11% | $49.50 | $50.75 | $40.50 | 19.46K |
| 2026-08-27 | $47.00 | -0.53% | $47.25 | $49.25 | $45.00 | 6.08K |
| 2026-08-26 | $47.25 | -7.80% | $52.75 | $52.75 | $45.50 | 3.66K |
| 2026-08-25 | $51.25 | -17.67% | $60.25 | $61.25 | $48.00 | 19.98K |
| 2026-08-24 | $62.25 | -12.94% | $73.75 | $74.50 | $61.50 | 2.30K |
| 2026-08-21 | $71.50 | -1.38% | $74.75 | $85.00 | $71.00 | 3.23K |
| 2026-08-20 | $72.50 | -3.65% | $74.00 | $75.25 | $70.50 | 1.15K |
| 2026-08-19 | $75.25 | +4.15% | $74.25 | $76.50 | $73.18 | 1.10K |
| 2026-08-18 | $72.25 | +3.07% | $70.00 | $76.00 | $66.50 | 1.11K |
| 2026-08-17 | $70.10 | -3.97% | $71.75 | $76.25 | $70.00 | 1.36K |
| 2026-08-14 | $73.00 | -7.15% | $74.25 | $77.00 | $70.00 | 1.13K |
| 2026-08-13 | $78.63 | +7.16% | $73.75 | $81.25 | $72.75 | 1.40K |
| 2026-08-12 | $73.38 | -0.84% | $74.75 | $78.25 | $72.75 | 776 |
| 2026-08-11 | $74.00 | -4.82% | $77.75 | $81.00 | $73.88 | 924 |
| 2026-08-10 | $77.75 | -9.06% | $86.25 | $86.25 | $75.00 | 1.66K |
| 2026-08-07 | $85.50 | +5.88% | $81.00 | $91.25 | $80.25 | 2.71K |
| 2026-08-06 | $80.75 | -10.03% | $89.25 | $90.75 | $80.75 | 5.37K |
| 2026-08-05 | $89.75 | +14.33% | $77.75 | $93.50 | $76.25 | 13.42K |
| 2026-08-04 | $78.50 | +9.60% | $72.75 | $83.00 | $72.53 | 2.94K |
| 2026-08-03 | $71.63 | -2.22% | $72.50 | $74.63 | $69.18 | 2.08K |
| 2026-07-31 | $73.25 | +9.33% | $67.63 | $74.10 | $65.00 | 5.08K |
| 2026-07-30 | $67.00 | +5.10% | $64.75 | $69.75 | $64.75 | 1.09K |
| 2026-07-29 | $63.75 | -13.27% | $70.00 | $70.00 | $63.25 | 3.13K |
| 2026-07-28 | $73.50 | +3.34% | $70.00 | $77.50 | $65.32 | 2.46K |
| 2026-07-27 | $71.13 | -7.03% | $76.25 | $77.13 | $68.90 | 1.05K |
| 2026-07-24 | $76.50 | -6.42% | $81.50 | $83.38 | $73.00 | 1.13K |
| 2026-07-23 | $81.75 | -3.25% | $78.75 | $86.25 | $76.00 | 1.86K |
| 2026-07-22 | $84.50 | -11.75% | $90.25 | $90.88 | $80.00 | 3.21K |
| 2026-07-21 | $95.75 | +7.43% | $90.25 | $97.50 | $80.50 | 5.69K |
| 2026-07-20 | $89.13 | +13.90% | $82.25 | $91.00 | $77.38 | 9.19K |
| 2026-07-17 | $78.25 | -11.83% | $83.75 | $87.50 | $75.00 | 1.01K |
| 2026-07-16 | $88.75 | +1.14% | $79.50 | $94.75 | $75.00 | 3.58K |
| 2026-07-15 | $87.75 | +0.29% | $87.50 | $95.25 | $87.50 | 1.02K |
| 2026-07-14 | $87.50 | -2.51% | $89.25 | $95.00 | $85.00 | 737 |
| 2026-07-13 | $89.75 | -5.77% | $97.50 | $97.50 | $85.50 | 1.57K |
| 2026-07-10 | $95.25 | -7.07% | $100.25 | $102.50 | $95.00 | 852 |
| 2026-07-09 | $102.50 | -7.24% | $109.50 | $109.50 | $96.25 | 1.26K |
| 2026-07-08 | $110.50 | +0.45% | $107.50 | $113.50 | $100.25 | 1.24K |
| 2026-07-07 | $110.00 | -3.08% | $112.50 | $127.25 | $105.50 | 2.26K |
| 2026-07-06 | $113.50 | -8.10% | $121.00 | $122.50 | $110.00 | 1.74K |
| 2026-07-02 | $123.50 | -5.73% | $128.75 | $131.50 | $116.75 | 2.60K |
| 2026-07-01 | $131.00 | -6.43% | $135.75 | $155.75 | $130.25 | 2.13K |
| 2026-06-30 | $140.00 | -3.95% | $145.00 | $145.00 | $128.00 | 2.67K |
| 2026-06-29 | $145.75 | -8.33% | $156.25 | $160.00 | $135.25 | 3.32K |
| 2026-06-26 | $159.00 | -10.80% | $167.75 | $172.50 | $142.00 | 7.12K |
| 2026-06-25 | $178.25 | -34.59% | $249.50 | $249.50 | $171.75 | 7.06K |
| 2026-06-24 | $272.50 | -5.22% | $270.00 | $312.50 | $262.50 | 10.05K |
| 2026-06-23 | $287.50 | -23.33% | $387.50 | $400.00 | $277.50 | 26.99K |
| 2026-06-22 | $375.00 | +47.06% | $353.75 | $476.25 | $317.50 | 451.91K |
| 2026-06-18 | $255.00 | +47.19% | $335.00 | $450.00 | $218.00 | 997.88K |
| 2026-06-17 | $173.25 | -3.48% | $182.50 | $182.50 | $173.25 | 176 |
| 2026-06-16 | $179.50 | +1.13% | $172.75 | $180.00 | $170.75 | 287 |
| 2026-06-15 | $177.50 | +2.01% | $189.25 | $189.25 | $175.00 | 333 |
| 2026-06-12 | $174.00 | -3.06% | $180.25 | $187.50 | $167.75 | 611 |
| 2026-06-11 | $179.50 | -0.28% | $175.00 | $190.75 | $175.00 | 635 |
| 2026-06-10 | $180.00 | -2.96% | $187.50 | $192.50 | $175.00 | 460 |
| 2026-06-09 | $185.50 | -4.26% | $185.00 | $198.75 | $182.50 | 829 |
| 2026-06-08 | $193.75 | +5.30% | $185.00 | $205.00 | $171.50 | 1.21K |
| 2026-06-05 | $184.00 | -13.41% | $203.25 | $203.25 | $176.50 | 1.29K |
| 2026-06-04 | $212.50 | +5.59% | $192.50 | $217.50 | $185.00 | 1.62K |
| 2026-06-03 | $201.25 | -5.07% | $200.00 | $205.00 | $191.25 | 1.24K |
| 2026-06-02 | $212.00 | -5.25% | $213.25 | $225.00 | $202.50 | 1.89K |
| 2026-06-01 | $223.75 | -13.94% | $225.00 | $243.25 | $212.75 | 6.45K |
| 2026-05-29 | $260.00 | +9.47% | $275.00 | $722.50 | $233.25 | 184.48K |
| 2026-05-28 | $237.50 | -13.64% | $247.50 | $255.00 | $232.75 | 1.06K |
| 2026-05-27 | $275.00 | +24.43% | $242.50 | $300.00 | $225.25 | 5.86K |