Coats Group plc (CGGGF)
OTCMKTS · Delayed Price · Currency is USD
1.216
-0.034 (-2.73%)
At close: Feb 10, 2026
Coats Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.72% | 1,055 |
| Feb 9, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 3.31% | 30,000 |
| Feb 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.54% | 2,666 |
| Feb 3, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 3,000 |
| Feb 2, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | 9,200 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | 0.83% | 21,597 |
| Jan 29, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 12,264 |
| Jan 28, 2026 | 1.25 | 1.25 | 1.17 | 1.23 | 1.23 | -1.60% | 16,834 |
| Jan 27, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 3.31% | 9,000 |
| Jan 26, 2026 | 1.14 | 1.23 | 1.14 | 1.21 | 1.21 | 0.83% | 26,279 |
| Jan 23, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.27% | 366,624 |
| Jan 22, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 4.87% | 10,280 |
| Jan 21, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | - | 131,400 |
| Jan 20, 2026 | 1.17 | 1.18 | 1.10 | 1.13 | 1.13 | 0.44% | 120,004 |
| Jan 16, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.27% | 100 |
| Jan 12, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 565 |
| Dec 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.31% | 68,249 |
| Dec 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.66% | 7,000 |
| Dec 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 8.65% | 5,000 |
| Dec 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 1,000 |
| Dec 3, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 200,000 |
| Nov 24, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4.50% | 5,600 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 19,500 |
| Nov 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 100 |
| Oct 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 10,000 |
| Oct 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 10,000 |
| Oct 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | 100 |
| Oct 20, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 11.22% | 10,000 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 11,000 |
| Oct 16, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | -8.04% | 6,000 |
| Oct 15, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 118 |
| Oct 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | 200 |
| Oct 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 10,000 |
| Oct 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 10,000 |
| Sep 18, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.36% | 2,000 |
| Sep 16, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.31% | 11,000 |
| Sep 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | 10,000 |
| Sep 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 4.72% | 5,200 |
| Sep 5, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 10,000 |
| Sep 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 1,500 |
| Aug 28, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 100 |
| Aug 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 3,000 |
| Aug 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 5,060 |
| Aug 20, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | 2,100 |
| Aug 19, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | 0.91% | 17,000 |
| Aug 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.17% | 4,000 |
| Aug 14, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | 0.08% | 12,600 |
| Aug 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.62% | 5,000 |