CoTec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.62	0.62	0.62	0.62	0.62	-	-
May 27, 2025	0.62	0.62	0.62	0.62	0.62	13.50%	3,475
May 23, 2025	0.55	0.55	0.55	0.55	0.55	-	5
May 22, 2025	0.55	0.55	0.55	0.55	0.55	-	-
May 21, 2025	0.55	0.55	0.55	0.55	0.55	-3.94%	6,500
May 20, 2025	0.62	0.62	0.57	0.57	0.57	-6.56%	13,000
May 19, 2025	0.61	0.61	0.61	0.61	0.61	-	-
May 16, 2025	0.61	0.61	0.61	0.61	0.61	-	-
May 15, 2025	0.61	0.61	0.61	0.61	0.61	-	-
May 14, 2025	0.61	0.61	0.61	0.61	0.61	12.96%	1,000
May 13, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 12, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 9, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 8, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 7, 2025	0.54	0.54	0.54	0.54	0.54	-	10,000
May 6, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 5, 2025	0.54	0.54	0.54	0.54	0.54	-0.88%	2,000
May 2, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 1, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Apr 30, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Apr 29, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Apr 28, 2025	0.54	0.54	0.54	0.54	0.54	5.21%	10,000
Apr 25, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Apr 24, 2025	0.52	0.52	0.52	0.52	0.52	-	5
Apr 23, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Apr 22, 2025	0.52	0.52	0.52	0.52	0.52	-	501
Apr 21, 2025	0.54	0.54	0.52	0.52	0.52	1.39%	5,011
Apr 17, 2025	0.50	0.51	0.50	0.51	0.51	-5.43%	5,700
Apr 16, 2025	0.54	0.54	0.54	0.54	0.54	14.77%	3,510
Apr 15, 2025	0.47	0.47	0.47	0.47	0.47	27.16%	300
Apr 14, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 11, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 10, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 9, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 8, 2025	0.37	0.37	0.37	0.37	0.37	-	15
Apr 7, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Apr 4, 2025	0.45	0.45	0.37	0.37	0.37	-17.78%	25,500
Apr 3, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Apr 2, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Apr 1, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Mar 31, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Mar 28, 2025	0.45	0.45	0.45	0.45	0.45	5.14%	1,325
Mar 27, 2025	0.43	0.43	0.43	0.43	0.43	-6.75%	2,777
Mar 26, 2025	0.46	0.46	0.46	0.46	0.46	39.09%	1,000
Mar 25, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 21, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Mar 20, 2025	0.33	0.33	0.33	0.33	0.33	-	76
Mar 19, 2025	0.74	0.74	0.33	0.33	0.33	-55.41%	4,546
Mar 18, 2025	0.45	0.74	0.45	0.74	0.74	-	3,801