Coats Group plc (CGGGF)
OTCMKTS · Delayed Price · Currency is USD
1.080
-0.020 (-1.82%)
At close: Mar 27, 2026
CGGGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 3,750 |
| Mar 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 5,750 |
| Mar 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.35% | 8,000 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.63% | 8,700 |
| Mar 19, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -3.48% | 33,613 |
| Mar 18, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.36% | 9,225 |
| Mar 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 3.48% | 146,100 |
| Mar 9, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -4.17% | 20,000 |
| Mar 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,000 |
| Mar 3, 2026 | 1.17 | 1.20 | 1.16 | 1.20 | 1.20 | -0.83% | 21,359 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.81% | 1,000 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.65% | 11,815 |
| Feb 23, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | 1.81% | 16,000 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | 3.85% | 4,135 |
| Feb 17, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.50% | 900 |
| Feb 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.32% | 100 |
| 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 |