CoTec Holdings Corp. (CTHCF)
OTCMKTS · Delayed Price · Currency is USD
1.580
-0.124 (-7.28%)
Feb 12, 2026, 11:27 AM EST
CoTec Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.69 | 1.81 | 1.58 | 1.70 | 1.70 | 3.27% | 16,041 |
| Feb 10, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 7,967 |
| Feb 9, 2026 | 1.53 | 1.69 | 1.52 | 1.68 | 1.68 | 9.80% | 29,348 |
| Feb 6, 2026 | 1.40 | 1.56 | 1.40 | 1.53 | 1.53 | 6.62% | 14,688 |
| Feb 5, 2026 | 1.38 | 1.47 | 1.33 | 1.44 | 1.44 | 9.54% | 74,235 |
| Feb 4, 2026 | 1.20 | 1.50 | 1.20 | 1.31 | 1.31 | 5.05% | 45,728 |
| Feb 3, 2026 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -0.24% | 21,203 |
| Feb 2, 2026 | 1.36 | 1.36 | 1.21 | 1.25 | 1.25 | -8.09% | 70,875 |
| Jan 30, 2026 | 1.32 | 1.36 | 1.29 | 1.36 | 1.36 | -1.45% | 21,888 |
| Jan 29, 2026 | 1.33 | 1.49 | 1.32 | 1.38 | 1.38 | 4.70% | 33,081 |
| Jan 28, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -5.18% | 41,987 |
| Jan 27, 2026 | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | 18,008 |
| Jan 26, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -1.45% | 10,525 |
| Jan 23, 2026 | 1.58 | 1.58 | 1.26 | 1.38 | 1.38 | 1.17% | 78,495 |
| Jan 22, 2026 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 1.79% | 18,430 |
| Jan 21, 2026 | 1.34 | 1.58 | 1.34 | 1.34 | 1.34 | 0.45% | 9,397 |
| Jan 20, 2026 | 1.38 | 1.50 | 1.33 | 1.33 | 1.33 | -4.71% | 40,830 |
| Jan 16, 2026 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 1.45% | 33,637 |
| Jan 15, 2026 | 1.26 | 1.45 | 1.26 | 1.38 | 1.38 | 9.44% | 113,314 |
| Jan 14, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.48% | 5,115 |
| Jan 13, 2026 | 1.30 | 2.70 | 1.25 | 1.26 | 1.25 | -3.68% | 25,426 |
| Jan 12, 2026 | 1.28 | 1.31 | 1.25 | 1.30 | 1.30 | 5.68% | 12,675 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.22 | 1.23 | 1.23 | -5.15% | 42,608 |
| Jan 8, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 6.12% | 4,822 |
| Jan 7, 2026 | 1.24 | 1.26 | 1.20 | 1.23 | 1.23 | -0.41% | 11,410 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.15% | 25,020 |
| Jan 5, 2026 | 1.33 | 1.36 | 1.24 | 1.27 | 1.27 | -7.97% | 23,203 |
| Jan 2, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 2.00% | 5,335 |
| Dec 31, 2025 | 1.41 | 1.41 | 1.33 | 1.35 | 1.35 | -4.72% | 4,697 |
| Dec 30, 2025 | 1.38 | 1.61 | 1.38 | 1.42 | 1.42 | 3.05% | 11,121 |
| Dec 29, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -5.94% | 19,950 |
| Dec 26, 2025 | 1.37 | 1.50 | 1.37 | 1.47 | 1.47 | 9.33% | 9,388 |
| Dec 23, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 6.77% | 2,600 |
| Dec 22, 2025 | 1.25 | 1.27 | 1.21 | 1.26 | 1.26 | 2.45% | 13,336 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | 0.25% | 6,600 |
| Dec 18, 2025 | 1.24 | 1.28 | 1.22 | 1.22 | 1.22 | - | 9,130 |
| Dec 17, 2025 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -2.24% | 5,475 |
| Dec 16, 2025 | 1.29 | 1.31 | 1.25 | 1.25 | 1.25 | -8.09% | 17,006 |
| Dec 15, 2025 | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | 7.09% | 9,486 |
| Dec 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 8,575 |
| Dec 11, 2025 | 1.27 | 1.29 | 1.24 | 1.27 | 1.27 | 4.27% | 36,918 |
| Dec 10, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.50% | 538 |
| Dec 9, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -1.80% | 1,005 |
| Dec 8, 2025 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -6.00% | 21,804 |
| Dec 5, 2025 | 1.31 | 1.32 | 1.27 | 1.30 | 1.30 | -0.61% | 19,709 |
| Dec 4, 2025 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | -0.61% | 12,212 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | 0.61% | 6,040 |
| Dec 2, 2025 | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | -1.51% | 8,705 |
| Dec 1, 2025 | 1.41 | 1.41 | 1.31 | 1.33 | 1.33 | -3.42% | 51,176 |
| Nov 28, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | 2.61% | 28,750 |