Catalyst Crew Technologies Corp. (CCTC)
OTCMKTS · Delayed Price · Currency is USD
1.220
-0.090 (-6.87%)
At close: Mar 27, 2026
CCTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.31 | 1.33 | 1.03 | 1.22 | 1.22 | -6.87% | 85,369 |
| Mar 26, 2026 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 3.15% | 42,970 |
| Mar 25, 2026 | 1.25 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 62,324 |
| Mar 24, 2026 | 1.19 | 1.24 | 1.17 | 1.21 | 1.21 | 3.42% | 107,058 |
| Mar 23, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 4.46% | 17,973 |
| Mar 20, 2026 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | 3.70% | 79,986 |
| Mar 19, 2026 | 1.08 | 1.12 | 1.07 | 1.08 | 1.08 | 2.86% | 75,891 |
| Mar 18, 2026 | 1.06 | 1.11 | 1.04 | 1.05 | 1.05 | 7.14% | 103,164 |
| Mar 17, 2026 | 0.98 | 1.02 | 0.95 | 0.98 | 0.98 | 2.08% | 104,408 |
| Mar 16, 2026 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 7.87% | 91,019 |
| Mar 13, 2026 | 0.86 | 0.90 | 0.85 | 0.89 | 0.89 | 9.88% | 108,041 |
| Mar 12, 2026 | 0.76 | 0.85 | 0.76 | 0.81 | 0.81 | 8.00% | 246,784 |
| Mar 11, 2026 | 0.61 | 1.15 | 0.61 | 0.75 | 0.75 | 44.23% | 229,722 |
| Mar 6, 2026 | 0.75 | 0.75 | 0.51 | 0.52 | 0.52 | -30.67% | 28,970 |
| Mar 2, 2026 | 0.70 | 0.82 | 0.70 | 0.75 | 0.75 | -22.10% | 4,899 |
| Feb 27, 2026 | 1.00 | 1.00 | 0.70 | 0.96 | 0.96 | -51.86% | 4,037 |
| Feb 26, 2026 | 0.85 | 2.48 | 0.85 | 2.00 | 2.00 | 206.75% | 3,340 |
| Feb 17, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -17.47% | 145 |
| Feb 13, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 1,275 |
| Feb 12, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -13.14% | 1,249 |
| Feb 11, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -9.20% | 1,046 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 52.13% | 134 |