CCT Fortis Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.52	0.52	0.52	0.52	0.52	-	90,040
May 6, 2026	0.52	0.52	0.52	0.52	0.52	-	200
May 5, 2026	0.52	0.52	0.52	0.52	0.52	-	30,040
May 4, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Apr 30, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	10,000
Apr 29, 2026	0.48	0.53	0.48	0.53	0.53	-	66,200
Apr 28, 2026	0.53	0.53	0.53	0.53	0.53	-	596
Apr 27, 2026	0.58	0.61	0.53	0.53	0.53	6.00%	78,174
Apr 24, 2026	0.50	0.50	0.50	0.50	0.50	-12.28%	15,000
Apr 23, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	15,000
Apr 22, 2026	0.56	0.56	0.56	0.56	0.56	3.70%	6,250
Apr 21, 2026	0.54	0.54	0.54	0.54	0.54	-	694
Apr 20, 2026	0.54	0.54	0.54	0.54	0.54	5.88%	11,000
Apr 17, 2026	0.53	0.53	0.51	0.51	0.51	-5.56%	30,535
Apr 16, 2026	0.54	0.54	0.54	0.54	0.54	-	1,200
Apr 15, 2026	0.54	0.54	0.54	0.54	0.54	-	15,325
Apr 14, 2026	0.54	0.54	0.54	0.54	0.54	-6.90%	25,160
Apr 13, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 10, 2026	0.58	0.58	0.58	0.58	0.58	-	2,250
Apr 9, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	-
Apr 8, 2026	0.59	0.59	0.59	0.59	0.59	-	25
Apr 2, 2026	0.59	0.59	0.59	0.59	0.59	-7.81%	20,200
Apr 1, 2026	0.51	0.68	0.51	0.64	0.64	20.75%	25,150
Mar 31, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Mar 30, 2026	0.57	0.57	0.53	0.53	0.53	-10.17%	21,250
Mar 27, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Mar 26, 2026	0.61	0.61	0.61	0.59	0.59	7.27%	5,000
Mar 25, 2026	0.55	0.55	0.52	0.55	0.55	-8.33%	18,100
Mar 24, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 23, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Mar 20, 2026	0.55	0.60	0.54	0.60	0.60	9.09%	35,025
Mar 19, 2026	0.55	0.55	0.55	0.55	0.55	-	600
Mar 18, 2026	0.53	0.64	0.53	0.55	0.55	5.77%	80,030
Mar 17, 2026	0.52	0.52	0.52	0.52	0.52	-7.14%	27,200
Mar 16, 2026	0.56	0.56	0.55	0.56	0.56	-17.65%	16,600
Mar 13, 2026	0.70	0.70	0.68	0.68	0.68	30.77%	11,000
Mar 12, 2026	0.52	0.52	0.52	0.52	0.52	-7.14%	-
Mar 11, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Mar 10, 2026	0.56	0.56	0.56	0.56	0.56	-12.50%	-
Mar 9, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 6, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Mar 5, 2026	0.64	0.64	0.64	0.64	0.64	-3.03%	-
Mar 4, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Mar 3, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	-
Mar 2, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Feb 27, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	-
Feb 26, 2026	0.63	0.67	0.62	0.67	0.67	3.08%	28,085
Feb 25, 2026	0.63	0.67	0.63	0.65	0.65	3.17%	16,100
Feb 24, 2026	0.64	0.64	0.63	0.63	0.63	-	16,800
Feb 23, 2026	0.62	0.65	0.62	0.63	0.63	-3.08%	33,590