ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CDT Equity Inc. - Common Stock (NQ:CDT)

4.080 -1.810 (-30.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 5.940 5.940 3.715 4.080 145,918 -1.81(-30.73%)
Apr 09, 2026 5.010 6.220 4.780 5.890 108,316 +0.77(+15.04%)
Apr 08, 2026 4.490 5.413 4.200 5.120 123,669 +0.90(+21.33%)
Apr 07, 2026 4.210 4.490 3.978 4.220 82,211 +0.27(+6.84%)
Apr 06, 2026 3.940 4.150 3.640 3.950 48,836 +0.00(+0.00%)
Apr 02, 2026 4.120 4.590 3.830 3.950 161,806 -1.15(-22.55%)
Apr 01, 2026 5.030 5.120 4.400 5.100 741,102 +0.00(+0.00%)
Mar 31, 2026 6.720 6.725 4.960 5.100 307,262 -4.25(-45.45%)
Mar 30, 2026 7.610 9.520 7.500 9.350 955,254 +1.50(+19.11%)
Mar 27, 2026 8.550 11.00 7.450 7.850 106,834 +7.46(+1898.47%)
Mar 26, 2026 0.4300 0.4340 0.3927 0.3928 81,841 -0.04(-9.62%)
Mar 25, 2026 0.4103 0.4582 0.3700 0.4346 291,626 -0.06(-11.99%)
Mar 24, 2026 0.4960 0.5197 0.4842 0.4938 64,902 +0.01(+1.60%)
Mar 23, 2026 0.4800 0.4991 0.4599 0.4860 50,153 -0.00(-0.14%)
Mar 20, 2026 0.4666 0.4867 0.4430 0.4867 90,310 +0.00(+0.98%)
Mar 19, 2026 0.5114 0.5114 0.4501 0.4820 72,852 -0.03(-5.12%)
Mar 18, 2026 0.4900 0.5080 0.4782 0.5080 40,580 +0.02(+3.78%)
Mar 17, 2026 0.4600 0.4999 0.4456 0.4895 99,758 +0.03(+7.30%)
Mar 16, 2026 0.5100 0.5100 0.4420 0.4562 157,291 -0.02(-4.60%)
Mar 13, 2026 0.5800 0.5900 0.4730 0.4782 251,116 -0.11(-18.94%)
Mar 12, 2026 0.5700 0.5900 0.5685 0.5899 52,438 +0.02(+2.63%)
Mar 11, 2026 0.6200 0.6443 0.5430 0.5748 196,014 -0.05(-8.11%)
Mar 10, 2026 0.7000 0.7000 0.6192 0.6255 50,917 -0.06(-8.66%)
Mar 09, 2026 0.6573 0.6849 0.6301 0.6848 48,891 +0.01(+2.21%)
Mar 06, 2026 0.6496 0.6700 0.6133 0.6700 38,128 +0.00(+0.43%)
Mar 05, 2026 0.6940 0.6999 0.6255 0.6671 61,897 -0.04(-5.80%)
Mar 04, 2026 0.6200 0.7298 0.5921 0.7082 152,781 +0.09(+14.23%)
Mar 03, 2026 0.6400 0.6356 0.5800 0.6200 114,998 -0.03(-5.10%)
Mar 02, 2026 0.6670 0.6670 0.6205 0.6533 108,441 -0.04(-5.70%)
Feb 27, 2026 0.6450 0.6990 0.6100 0.6928 151,600 +0.04(+5.40%)
Feb 26, 2026 0.6710 0.6797 0.6214 0.6573 187,118 -0.03(-4.74%)
Feb 25, 2026 0.6700 0.6901 0.6301 0.6900 245,851 +0.00(+0.51%)
Feb 24, 2026 0.7098 0.7098 0.6147 0.6865 363,954 -0.03(-4.25%)
Feb 23, 2026 0.8000 0.8000 0.7150 0.7170 364,948 -0.03(-4.50%)
Feb 20, 2026 1.140 1.150 0.6832 0.7508 11,863,929 -0.18(-19.29%)
Feb 19, 2026 1.039 1.040 0.9303 0.9303 90,442 -0.11(-10.55%)
Feb 18, 2026 1.080 1.083 1.010 1.040 60,812 -0.06(-5.45%)
Feb 17, 2026 1.030 1.145 1.030 1.100 97,689 +0.02(+1.85%)
Feb 13, 2026 1.070 1.100 1.030 1.080 59,641 +0.04(+3.85%)
Feb 12, 2026 1.080 1.100 0.9900 1.040 133,550 -0.06(-5.45%)
Feb 11, 2026 1.100 1.100 1.020 1.100 54,454 -0.02(-1.79%)
Feb 10, 2026 1.120 1.152 1.100 1.120 61,205 -0.04(-3.45%)
Feb 09, 2026 1.090 1.180 1.074 1.160 224,109 +0.04(+3.57%)
Feb 06, 2026 1.000 1.120 0.9900 1.120 166,654 +0.11(+10.89%)
Feb 05, 2026 0.9500 1.130 0.9110 1.010 247,170 -0.05(-4.72%)
Feb 04, 2026 1.160 1.190 1.040 1.060 628,827 -0.27(-20.30%)
Feb 03, 2026 1.160 1.330 1.110 1.330 16,683,224 +0.22(+19.82%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.