Coats Group plc (CGGGF)
OTCMKTS · Delayed Price · Currency is USD
1.135
-0.015 (-1.30%)
At close: Aug 11, 2026
CGGGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 1,000 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 2,500 |
| Aug 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 26,880 |
| Aug 5, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.46% | 2,900 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.34% | 1,002 |
| Jul 29, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 2,100 |
| Jul 28, 2026 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 7.81% | 14,700 |
| Jul 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.54% | 1,600 |
| Jul 24, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.48% | 2,000 |
| Jul 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.08% | 2,000 |
| Jul 13, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 7,785 |
| Jul 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.34% | 50,000 |
| Jun 23, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.32% | 1,750 |
| Jun 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.31% | 1,363 |
| Jun 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 1,960 |
| Jun 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 25,000 |
| Jun 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -7.08% | 9,250 |
| Jun 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 8,000 |
| Jun 8, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | -0.89% | 1,500 |
| Jun 5, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.70% | 2,800 |
| May 29, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -2.70% | 6,000 |
| May 19, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 10,000 |
| May 15, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,000 |
| May 5, 2026 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -0.89% | 2,600 |
| May 1, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | -5.08% | 2,764 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 200 |
| Apr 17, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 6.31% | 2,850 |
| Apr 14, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 7.77% | 230 |
| Apr 1, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -4.63% | 10,000 |
| Mar 31, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 15,900 |
| Mar 30, 2026 | 1.06 | 1.06 | 1.00 | 1.05 | 1.05 | -2.78% | 23,227 |
| 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 | 3.40% | 8,000 |
| Mar 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.68% | 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 | -1.31% | 100 |
| Feb 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.73% | 1,055 |