CDTI ADVANCED MATERIALS INC - Price History
Monthly price history for CDTI (CDTI ADVANCED MATERIALS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.61 | $0.61 |
| March 2024 | $0.74 | $0.74 |
| February 2024 | $0.61 | $0.61 |
| January 2024 | $0.58 | $0.58 |
| December 2023 | $0.60 | $0.60 |
| November 2023 | $0.55 | $0.55 |
| October 2023 | $0.60 | $0.60 |
| September 2023 | $0.35 | $0.35 |
| August 2023 | $0.55 | $0.55 |
| July 2023 | $0.48 | $0.48 |
| June 2023 | $0.47 | $0.47 |
| May 2023 | $0.33 | $0.33 |
| April 2023 | $0.16 | $0.16 |
| March 2023 | $0.20 | $0.20 |
| February 2023 | $0.25 | $0.25 |
| January 2023 | $0.15 | $0.15 |
| December 2022 | $0.14 | $0.14 |
| November 2022 | $0.33 | $0.33 |
| October 2022 | $0.38 | $0.38 |
| September 2022 | $0.40 | $0.40 |
| August 2022 | $0.30 | $0.30 |
| July 2022 | $0.28 | $0.28 |
| June 2022 | $0.28 | $0.28 |
| May 2022 | $0.35 | $0.35 |
| April 2022 | $0.25 | $0.25 |
| March 2022 | $0.23 | $0.23 |
| February 2022 | $0.29 | $0.29 |
| January 2022 | $0.25 | $0.25 |
| December 2021 | $0.26 | $0.26 |
| November 2021 | $0.45 | $0.45 |
| October 2021 | $0.34 | $0.34 |
| September 2021 | $0.43 | $0.43 |
| August 2021 | $0.46 | $0.46 |
| July 2021 | $0.55 | $0.55 |
| June 2021 | $0.76 | $0.76 |
| May 2021 | $0.68 | $0.68 |
| April 2021 | $0.56 | $0.56 |
| March 2021 | $0.64 | $0.64 |
| February 2021 | $0.53 | $0.53 |
| January 2021 | $0.45 | $0.45 |
| December 2020 | $0.35 | $0.35 |
| November 2020 | $0.36 | $0.36 |
| October 2020 | $0.30 | $0.30 |
| September 2020 | $0.40 | $0.40 |
| August 2020 | $0.19 | $0.19 |
| July 2020 | $0.14 | $0.14 |
| June 2020 | $0.18 | $0.18 |
| May 2020 | $0.13 | $0.13 |
| April 2020 | $0.11 | $0.11 |
| March 2020 | $0.18 | $0.18 |
| February 2020 | $0.18 | $0.18 |
| January 2020 | $0.26 | $0.26 |
| December 2019 | $0.18 | $0.18 |
| November 2019 | $0.16 | $0.16 |
| October 2019 | $0.12 | $0.12 |
| September 2019 | $0.26 | $0.26 |
| August 2019 | $0.27 | $0.27 |
| July 2019 | $0.27 | $0.27 |
| June 2019 | $0.31 | $0.31 |
| May 2019 | $0.31 | $0.31 |
| April 2019 | $0.38 | $0.38 |
| March 2019 | $0.36 | $0.36 |
| February 2019 | $0.36 | $0.36 |
| January 2019 | $0.35 | $0.35 |
| December 2018 | $0.38 | $0.38 |
| November 2018 | $0.69 | $0.69 |
| October 2018 | $1.36 | $1.36 |
| September 2018 | $1.91 | $1.91 |
| August 2018 | $1.90 | $1.90 |
| July 2018 | $2.66 | $2.66 |
| June 2018 | $2.88 | $2.88 |
| May 2018 | $3.26 | $3.26 |
| April 2018 | $3.10 | $3.10 |
| March 2018 | $4.87 | $4.87 |
| February 2018 | $5.75 | $5.75 |
| January 2018 | $6.85 | $6.85 |
| December 2017 | $7.85 | $7.85 |
| November 2017 | $10.50 | $10.50 |
| October 2017 | $8.30 | $8.30 |
| September 2017 | $8.65 | $8.65 |
| August 2017 | $10.65 | $10.65 |
| July 2017 | $11.45 | $11.45 |
| June 2017 | $13.95 | $13.95 |
| May 2017 | $14.90 | $14.90 |
| April 2017 | $17.70 | $17.70 |
| March 2017 | $13.45 | $13.45 |
| February 2017 | $13.85 | $13.85 |
| January 2017 | $10.70 | $10.70 |
| December 2016 | $10.75 | $10.75 |
| November 2016 | $12.95 | $12.95 |
| October 2016 | $13.95 | $13.95 |
| September 2016 | $18.05 | $18.05 |
| August 2016 | $18.30 | $18.30 |
| July 2016 | $18.50 | $18.50 |
| June 2016 | $8.25 | $8.25 |
| May 2016 | $10 | $10 |
| April 2016 | $14.18 | $14.18 |
| March 2016 | $18 | $18 |
| February 2016 | $17.15 | $17.15 |
| January 2016 | $18.82 | $18.82 |
| December 2015 | $23.50 | $23.50 |
| November 2015 | $33.25 | $33.25 |
| October 2015 | $45 | $45 |
| September 2015 | $38.25 | $38.25 |
| August 2015 | $41.25 | $41.25 |
| July 2015 | $42.25 | $42.25 |
| June 2015 | $46 | $46 |
| May 2015 | $51.12 | $51.12 |
| April 2015 | $46.50 | $46.50 |
| March 2015 | $45.50 | $45.50 |
| February 2015 | $51 | $51 |
| January 2015 | $43.25 | $43.25 |
| December 2014 | $45.25 | $45.25 |
| November 2014 | $57 | $57 |
| October 2014 | $78 | $78 |
| September 2014 | $43 | $43 |
| August 2014 | $54.75 | $54.75 |
| July 2014 | $57.75 | $57.75 |
| June 2014 | $67.75 | $67.75 |
| May 2014 | $61.50 | $61.50 |
| April 2014 | $60 | $60 |
| March 2014 | $95 | $95 |
| February 2014 | $67.50 | $67.50 |
| January 2014 | $58.50 | $58.50 |
| December 2013 | $37.50 | $37.50 |
| November 2013 | $36.75 | $36.75 |
| October 2013 | $34.75 | $34.75 |
| September 2013 | $35.25 | $35.25 |
| August 2013 | $39.75 | $39.75 |
| July 2013 | $38.75 | $38.75 |
| June 2013 | $30.25 | $30.25 |
| May 2013 | $52.50 | $52.50 |
| April 2013 | $51.75 | $51.75 |
| March 2013 | $54.50 | $54.50 |
| February 2013 | $59.75 | $59.75 |
| January 2013 | $61 | $61 |
| December 2012 | $54.25 | $54.25 |
| November 2012 | $58.50 | $58.50 |
| October 2012 | $67.50 | $67.50 |
| September 2012 | $70.25 | $70.25 |
| August 2012 | $57.75 | $57.75 |
| July 2012 | $57.50 | $57.50 |
| June 2012 | $49.75 | $49.75 |
| May 2012 | $60.75 | $60.75 |
| April 2012 | $83.75 | $83.75 |
| March 2012 | $100.75 | $100.75 |
| February 2012 | $75.25 | $75.25 |
| January 2012 | $84 | $84 |
| December 2011 | $70 | $70 |
| November 2011 | $69.25 | $69.25 |
| October 2011 | $87.50 | $87.50 |
| September 2011 | $58 | $58 |
| August 2011 | $103.75 | $103.75 |
| July 2011 | $133 | $133 |
| June 2011 | $118.75 | $118.75 |
| May 2011 | $206.25 | $206.25 |
| April 2011 | $108 | $108 |
| March 2011 | $215 | $215 |
| February 2011 | $147.75 | $147.75 |
| January 2011 | $166.25 | $166.25 |
| December 2010 | $237.25 | $237.25 |
| November 2010 | $450 | $450 |
| October 2010 | $421.25 | $421.25 |
| September 2010 | $112.50 | $112.50 |
| August 2010 | $150 | $150 |
| July 2010 | $181.50 | $181.50 |
| June 2010 | $162 | $162 |
| May 2010 | $181.50 | $181.50 |
| April 2010 | $222 | $222 |
| March 2010 | $241.50 | $241.50 |
| February 2010 | $261 | $261 |
| January 2010 | $262.50 | $262.50 |
| December 2009 | $216 | $216 |
| November 2009 | $225 | $225 |
| October 2009 | $328.50 | $328.50 |
| September 2009 | $256.50 | $256.50 |
| August 2009 | $247.50 | $247.50 |
| July 2009 | $300 | $300 |
| June 2009 | $255 | $255 |
| May 2009 | $285 | $285 |
| April 2009 | $264 | $264 |
| March 2009 | $270 | $270 |
| February 2009 | $180 | $180 |
| January 2009 | $300 | $300 |
| December 2008 | $390 | $390 |
| November 2008 | $364.50 | $364.50 |
| October 2008 | $450 | $450 |
| September 2008 | $537 | $537 |
| August 2008 | $1,306.50 | $1,306.50 |
| July 2008 | $1,213.50 | $1,213.50 |
| June 2008 | $1,771.50 | $1,771.50 |
| May 2008 | $1,912.50 | $1,912.50 |
| April 2008 | $2,115 | $2,115 |
| March 2008 | $1,960.50 | $1,960.50 |
| February 2008 | $2,241 | $2,241 |
| January 2008 | $2,502 | $2,502 |
| December 2007 | $3,450 | $3,450 |
| November 2007 | $3,399 | $3,399 |
| October 2007 | $2,467.50 | $2,467.50 |
| September 2007 | $1,875 | $1,875 |
| August 2007 | $1,804.50 | $1,804.50 |
| July 2007 | $1,800 | $1,800 |
| June 2007 | $2,115 | $2,115 |
| May 2007 | $1,852.50 | $1,852.50 |
| April 2007 | $1,665 | $1,665 |
| March 2007 | $1,605 | $1,605 |
| February 2007 | $1,425 | $1,425 |
| January 2007 | $1,387.50 | $1,387.50 |
| December 2006 | $1,350 | $1,350 |
| November 2006 | $1,245 | $1,245 |
| October 2006 | $1,162.50 | $1,162.50 |
| September 2006 | $1,237.50 | $1,237.50 |
| August 2006 | $1,095 | $1,095 |
| July 2006 | $1,312.50 | $1,312.50 |
| June 2006 | $1,162.50 | $1,162.50 |
| May 2006 | $1,275 | $1,275 |
| April 2006 | $1,087.50 | $1,087.50 |
| March 2006 | $862.50 | $862.50 |
| February 2006 | $787.50 | $787.50 |
| January 2006 | $750 | $750 |
| December 2005 | $750 | $750 |
| November 2005 | $862.50 | $862.50 |
| October 2005 | $975 | $975 |
| September 2005 | $1,417.50 | $1,417.50 |
| August 2005 | $1,087.50 | $1,087.50 |
| July 2005 | $1,050 | $1,050 |
| June 2005 | $1,200 | $1,200 |
| May 2005 | $1,050 | $1,050 |
| April 2005 | $900 | $900 |
| March 2005 | $1,035 | $1,035 |
| February 2005 | $885 | $885 |
| January 2005 | $1,342.50 | $1,342.50 |
| December 2004 | $1,275 | $1,275 |
| November 2004 | $1,350 | $1,350 |
| October 2004 | $2,437.50 | $2,437.50 |
| September 2004 | $2,392.50 | $2,392.50 |
| August 2004 | $1,612.50 | $1,612.50 |
| July 2004 | $1,627.50 | $1,627.50 |
| June 2004 | $2,062.50 | $2,062.50 |
| May 2004 | $1,837.50 | $1,837.50 |
| April 2004 | $1,950 | $1,950 |
| March 2004 | $2,145 | $2,145 |
| February 2004 | $2,430 | $2,430 |
| January 2004 | $2,137.50 | $2,137.50 |
| December 2003 | $2,137.50 | $2,137.50 |
| November 2003 | $2,587.50 | $2,587.50 |
| October 2003 | $3,337.50 | $3,337.50 |
| September 2003 | $1,500 | $1,500 |
| August 2003 | $1,237.50 | $1,237.50 |
| July 2003 | $1,275 | $1,275 |
| June 2003 | $1,237.50 | $1,237.50 |
| May 2003 | $1,057.50 | $1,057.50 |
| April 2003 | $1,312.50 | $1,312.50 |
| March 2003 | $2,250 | $2,250 |
| February 2003 | $1,350 | $1,350 |
| January 2003 | $1,687.50 | $1,687.50 |
| December 2002 | $1,125 | $1,125 |
| November 2002 | $975 | $975 |
| October 2002 | $1,350 | $1,350 |
| September 2002 | $1,500 | $1,500 |
| August 2002 | $1,575 | $1,575 |
| July 2002 | $1,200 | $1,200 |
| June 2002 | $2,010 | $2,010 |
| May 2002 | $2,625 | $2,625 |
| April 2002 | $2,700 | $2,700 |
| March 2002 | $2,437.50 | $2,437.50 |
| February 2002 | $2,100 | $2,100 |
| January 2002 | $2,437.50 | $2,437.50 |
| December 2001 | $1,612.50 | $1,612.50 |
| November 2001 | $1,500 | $1,500 |
| October 2001 | $1,687.50 | $1,687.50 |
| September 2001 | $1,537.50 | $1,537.50 |
| August 2001 | $1,537.50 | $1,537.50 |
| July 2001 | $1,350 | $1,350 |
| June 2001 | $1,245 | $1,245 |
| May 2001 | $1,237.50 | $1,237.50 |
| April 2001 | $1,290 | $1,290 |
| March 2001 | $1,500 | $1,500 |
| February 2001 | $937.50 | $937.50 |
| January 2001 | $840 | $840 |
| December 2000 | $705 | $705 |
| November 2000 | $1,027.50 | $1,027.50 |
| October 2000 | $1,312.50 | $1,312.50 |
| September 2000 | $1,500 | $1,500 |
| August 2000 | $1,267.50 | $1,267.50 |
| July 2000 | $1,875 | $1,875 |
| June 2000 | $1,687.50 | $1,687.50 |
| May 2000 | $1,590 | $1,590 |
| April 2000 | $1,312.50 | $1,312.50 |
| March 2000 | $1,890 | $1,890 |
| February 2000 | $2,062.50 | $2,062.50 |
| January 2000 | $1,777.50 | $1,777.50 |
| December 1999 | $1,312.50 | $1,312.50 |
| November 1999 | $1,312.50 | $1,312.50 |
| October 1999 | $2,527.50 | $2,527.50 |
| September 1999 | $2,250 | $2,250 |
| August 1999 | $2,715 | $2,715 |
| July 1999 | $1,124.89 | $1,124.89 |
| June 1999 | $652.50 | $652.50 |
| May 1999 | $495 | $495 |
| April 1999 | $562.50 | $562.50 |
| March 1999 | $517.50 | $517.50 |
| February 1999 | $667.90 | $667.90 |
| January 1999 | $562.50 | $562.50 |
| December 1998 | $817.50 | $817.50 |
| November 1998 | $1,125 | $1,125 |
| October 1998 | $517.50 | $517.50 |
| September 1998 | $465 | $465 |
| August 1998 | $1,162.50 | $1,162.50 |
| July 1998 | $1,500 | $1,500 |
| June 1998 | $1,312.50 | $1,312.50 |
| May 1998 | $1,500 | $1,500 |
| April 1998 | $1,312.50 | $1,312.50 |
| March 1998 | $1,732.50 | $1,732.50 |
| February 1998 | $1,590 | $1,590 |
| January 1998 | $1,920 | $1,920 |
| December 1997 | $1,830 | $1,830 |
| November 1997 | $2,343.75 | $2,343.75 |
| October 1997 | $1,875 | $1,875 |
| September 1997 | $2,062.50 | $2,062.50 |
| August 1997 | $2,250 | $2,250 |
| July 1997 | $2,625 | $2,625 |
| June 1997 | $3,000 | $3,000 |
| May 1997 | $3,000 | $3,000 |
| April 1997 | $3,000 | $3,000 |
| March 1997 | $3,234.38 | $3,234.38 |
| February 1997 | $3,187.50 | $3,187.50 |
| January 1997 | $3,000 | $3,000 |
| December 1996 | $1,781.25 | $1,781.25 |
| November 1996 | $1,875 | $1,875 |
| October 1996 | $2,250 | $2,250 |
| September 1996 | $3,000 | $3,000 |
| August 1996 | $3,843.75 | $3,843.75 |
| July 1996 | $3,996.09 | $3,996.09 |
| June 1996 | $3,750 | $3,750 |
| May 1996 | $4,312.50 | $4,312.50 |
| April 1996 | $4,500 | $4,500 |
| March 1996 | $4,125 | $4,125 |
| February 1996 | $3,750 | $3,750 |
| January 1996 | $5,343.75 | $5,343.75 |
| December 1995 | $5,250 | $5,250 |
CDTI
Price: $0.66
52 week price:
Earnings Per Share: -1.24 USD
P/E Ratio: -0.60
Exchange: PNK
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 33
Ebitda: -1.6 millionMarket Capitalization: 2.7 million