NASDAQ:CDT | Historical Stock Price | CDT Equity Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-03-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$9.17$252.95$6,976.91$192,436.17$5.31M2022-03-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$3.08M$3.08M0——
2022-12-29$3.07M$3.07M0——
2022-12-28$3.07M$3.07M0——
2022-12-27$3.07M$3.07M0——
2022-12-23$3.07M$3.07M0——
2022-12-22$3.05M$3.05M0——
2022-12-21$3.06M$3.06M0——
2022-12-20$3.06M$3.06M0——
2022-12-19$3.06M$3.06M0——
2022-12-16$3.06M$3.06M0——
2022-12-15$3.05M$3.05M0——
2022-12-14$3.05M$3.05M0——
2022-12-13$3.05M$3.05M0——
2022-12-12$3.05M$3.05M0——
2022-12-09$3.05M$3.05M0——
2022-12-08$3.05M$3.05M0——
2022-12-07$3.05M$3.05M0——
2022-12-06$3.05M$3.05M0——
2022-12-05$3.05M$3.05M1——
2022-12-02$3.05M$3.05M0——
2022-12-01$3.05M$3.05M0——
2022-11-30$3.05M$3.05M1——
2022-11-29$3.04M$3.04M0——
2022-11-28$3.04M$3.04M0——
2022-11-25$3.04M$3.04M0——
2022-11-23$3.04M$3.04M0——
2022-11-22$3.04M$3.04M0——
2022-11-21$3.04M$3.04M0——
2022-11-18$3.04M$3.04M0——
2022-11-17$3.04M$3.04M0——
2022-11-16$3.04M$3.04M0——
2022-11-15$3.04M$3.04M0——
2022-11-14$3.04M$3.04M0——
2022-11-11$3.04M$3.04M0——
2022-11-10$3.04M$3.04M0——
2022-11-09$3.04M$3.04M1——
2022-11-08$3.04M$3.04M0——
2022-11-07$3.04M$3.04M0——
2022-11-04$3.04M$3.04M0——
2022-11-03$3.04M$3.04M0——
2022-11-02$3.04M$3.04M0——
2022-11-01$3.03M$3.03M0——
2022-10-31$3.05M$3.05M0——
2022-10-28$3.05M$3.05M0——
2022-10-27$3.05M$3.05M0——
2022-10-26$3.04M$3.04M0——
2022-10-25$3.04M$3.04M0——
2022-10-24$3.03M$3.03M0——
2022-10-21$3.02M$3.02M0——
2022-10-20$3.02M$3.02M0——
2022-10-19$3.02M$3.02M0——
2022-10-18$3.02M$3.02M0——
2022-10-17$3.02M$3.02M0——
2022-10-14$3.02M$3.02M0——
2022-10-13$3.02M$3.02M0——
2022-10-12$3.03M$3.03M0——
2022-10-11$3.03M$3.03M0——
2022-10-10$3.03M$3.03M0——
2022-10-07$3.03M$3.03M0——
2022-10-06$3.03M$3.03M0——
2022-10-05$3.03M$3.03M0——
2022-10-04$3.03M$3.03M0——
2022-10-03$3.03M$3.03M0——
2022-09-30$3.03M$3.03M0——
2022-09-29$3.03M$3.03M0——
2022-09-28$3.01M$3.01M0——
2022-09-27$3.03M$3.03M0——
2022-09-26$3.03M$3.03M0——
2022-09-23$3.03M$3.03M0——
2022-09-22$3.03M$3.03M0——
2022-09-21$3.01M$3.01M1——
2022-09-20$3.01M$3.01M0——
2022-09-19$3.03M$3.03M0——
2022-09-16$3.03M$3.03M0——
2022-09-15$3.03M$3.03M0——
2022-09-14$3.02M$3.02M0——
2022-09-13$3.02M$3.02M0——
2022-09-12$3.02M$3.02M0——
2022-09-09$3.02M$3.02M0——
2022-09-08$3.02M$3.02M0——
2022-09-07$3.02M$3.02M0——
2022-09-06$3.02M$3.02M0——
2022-09-02$3.02M$3.02M0——
2022-09-01$3.02M$3.02M0——
2022-08-31$3.02M$3.02M0——
2022-08-30$3.02M$3.02M0——
2022-08-29$3.02M$3.02M0——
2022-08-26$3.02M$3.02M0——
2022-08-25$3.02M$3.02M0——
2022-08-24$3.02M$3.02M2——
2022-08-23$3.02M$3.02M0——
2022-08-22$3.02M$3.02M0——
2022-08-19$3.02M$3.02M0——
2022-08-18$3.02M$3.02M0——
2022-08-17$3.02M$3.02M0——
2022-08-16$3.02M$3.02M0——
2022-08-15$3.02M$3.02M0——
2022-08-12$3.01M$3.01M0——
2022-08-11$3.01M$3.01M0——
2022-08-10$3.01M$3.01M0——
2022-08-09$3.01M$3.01M0——
2022-08-08$3.01M$3.01M0——
2022-08-05$3.01M$3.01M0——
2022-08-04$3.01M$3.01M0——
2022-08-03$3.01M$3.01M0——
2022-08-02$3.01M$3.01M0——
2022-08-01$3.01M$3.01M0——
2022-07-29$3.01M$3.01M0——
2022-07-28$3.01M$3.01M0——
2022-07-27$3.01M$3.01M0——
2022-07-26$3.01M$3.01M0——
2022-07-25$3.01M$3.01M0——
2022-07-22$3.01M$3.01M0——
2022-07-21$3.01M$3.01M0——
2022-07-20$3.01M$3.01M0——
2022-07-19$3.01M$3.01M0——
2022-07-18$3.01M$3.01M0——
2022-07-15$3.01M$3.01M0——
2022-07-14$3.01M$3.01M0——
2022-07-13$3.01M$3.01M0——
2022-07-12$3.01M$3.01M0——
2022-07-11$3.01M$3.01M0——
2022-07-08$3M$3M0——
2022-07-07$3M$3M0——
2022-07-06$3.01M$3.01M0——
2022-07-05$3.01M$3.01M0——
2022-07-01$3.01M$3.01M0——
2022-06-30$3.01M$3.01M0——
2022-06-29$3M$3M0——
2022-06-28$3.01M$3.01M0——
2022-06-27$3M$3M3——
2022-06-24$3.01M$3.01M0——
2022-06-23$3.01M$3.01M0——
2022-06-22$3.01M$3.01M0——
2022-06-21$3.01M$3.01M0——
2022-06-17$3M$3M0——
2022-06-16$3M$3M0——
2022-06-15$3M$3M0——
2022-06-14$3M$3M0——
2022-06-13$3M$3M0——
2022-06-10$3M$3M0——
2022-06-09$3M$3M0——
2022-06-08$3M$3M0——
2022-06-07$3M$3M0——
2022-06-06$3M$3M1——
2022-06-03$3M$3M0——
2022-06-02$2.99M$2.99M0——
2022-06-01$2.99M$2.99M0——
2022-05-31$2.99M$2.99M0——
2022-05-27$2.99M$2.99M0——
2022-05-26$2.99M$2.99M0——
2022-05-25$2.99M$2.99M0——
2022-05-24$2.99M$2.99M0——
2022-05-23$2.99M$2.99M0——
2022-05-20$2.99M$2.99M0——
2022-05-19$2.99M$2.99M0——
2022-05-18$2.99M$2.99M0——
2022-05-17$3M$3M0——
2022-05-16$2.99M$2.99M0——
2022-05-13$2.99M$2.99M0——
2022-05-12$2.99M$2.99M0——
2022-05-11$3M$3M0——
2022-05-10$3M$3M0——
2022-05-09$3M$3M0——
2022-05-06$3M$3M1——
2022-05-05$3M$3M0——
2022-05-04$3M$3M0——
2022-05-03$3M$3M0——
2022-05-02$3M$3M0——
2022-04-29$3M$3M0——
2022-04-28$3M$3M0——
2022-04-27$3M$3M0——
2022-04-26$3M$3M0——
2022-04-25$3M$3M0——
2022-04-22$3M$3M0——
2022-04-21$3M$3M0——
2022-04-20$3M$3M0——
2022-04-19$3M$3M0——
2022-04-18$3M$3M0——
2022-04-14$3M$3M0——
2022-04-13$3M$3M0——
2022-04-12$3M$3M0——
2022-04-11$3M$3M2——
2022-04-08$3M$3M0——
2022-04-07$3M$3M0——
2022-04-06$2.99M$2.99M0——
2022-04-05$2.99M$2.99M0——
2022-04-04$2.99M$2.99M0——
2022-04-01$2.99M$2.99M0——
2022-03-31$2.99M$2.99M0——
2022-03-30$2.99M$2.99M0——
2022-03-29$3.03M$3.03M0——
2022-03-28$2.98M$2.98M0——