CCT Fortis Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	75,000
Oct 2, 2026	0.41	0.41	0.32	0.33	0.33	-20.73%	254,800
Sep 30, 2026	0.44	0.50	0.41	0.41	0.41	-11.83%	695,000
Sep 29, 2026	0.32	0.51	0.31	0.47	0.47	29.17%	1,537,360
Sep 28, 2026	0.31	0.49	0.30	0.36	0.36	20.00%	1,255,000
Sep 25, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	-	1,125
Sep 23, 2026	0.30	0.30	0.30	0.30	0.30	-	100
Sep 22, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Sep 21, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Sep 18, 2026	0.28	0.30	0.28	0.30	0.30	9.09%	16,050
Sep 17, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Sep 16, 2026	0.28	0.28	0.28	0.28	0.28	-	45
Sep 15, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	5,000
Sep 14, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	11,850
Sep 11, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	7,160
Sep 10, 2026	0.30	0.30	0.30	0.30	0.30	-	13,200
Sep 9, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Sep 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Sep 7, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	5,137
Sep 4, 2026	0.28	0.28	0.28	0.28	0.28	3.70%	50
Sep 3, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Sep 2, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Sep 1, 2026	0.27	0.27	0.27	0.27	0.27	-	1,450
Aug 31, 2026	0.27	0.27	0.27	0.27	0.27	-	500
Aug 28, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Aug 27, 2026	0.27	0.27	0.27	0.27	0.27	-	-
Aug 26, 2026	0.27	0.27	0.27	0.27	0.27	-10.00%	5,525
Aug 25, 2026	0.27	0.30	0.27	0.30	0.30	3.45%	30,000
Aug 24, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 21, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Aug 20, 2026	0.29	0.29	0.26	0.29	0.29	-1.69%	60,750
Aug 19, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Aug 18, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	9,375
Aug 17, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	5,000
Aug 14, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 13, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 12, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 11, 2026	0.33	0.33	0.33	0.33	0.33	-	140
Aug 10, 2026	0.33	0.33	0.33	0.33	0.33	-	800
Aug 7, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 6, 2026	0.33	0.33	0.33	0.33	0.33	-	260
Aug 5, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 4, 2026	0.33	0.33	0.33	0.33	0.33	10.00%	10,000
Aug 3, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 31, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 30, 2026	0.30	0.30	0.30	0.30	0.30	-	1,854
Jul 29, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jul 28, 2026	0.30	0.30	0.29	0.30	0.30	-7.69%	20,000
Jul 27, 2026	0.33	0.33	0.33	0.33	0.33	-	750