CoTec Holdings Corp. (CTHCF)
OTCMKTS · Delayed Price · Currency is USD
0.9322
-0.0478 (-4.88%)
At close: Mar 27, 2026
CTHCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.98 | 0.99 | 0.93 | 0.93 | 0.93 | -4.88% | 14,331 |
| Mar 26, 2026 | 1.11 | 1.11 | 0.98 | 0.98 | 0.98 | -8.41% | 10,221 |
| Mar 25, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 1,446 |
| Mar 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2,500 |
| Mar 23, 2026 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 9,360 |
| Mar 20, 2026 | 1.02 | 1.12 | 1.02 | 1.06 | 1.06 | 2.91% | 27,505 |
| Mar 19, 2026 | 1.14 | 1.14 | 0.86 | 1.03 | 1.03 | -10.43% | 33,654 |
| Mar 18, 2026 | 1.27 | 1.27 | 1.15 | 1.15 | 1.15 | -7.48% | 35,210 |
| Mar 17, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | 0.24% | 900 |
| Mar 16, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 24,214 |
| Mar 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | 6,010 |
| Mar 12, 2026 | 1.31 | 1.31 | 1.23 | 1.27 | 1.27 | -5.93% | 7,368 |
| Mar 11, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 0.22% | 320 |
| Mar 10, 2026 | 1.37 | 1.42 | 1.32 | 1.35 | 1.35 | 2.82% | 9,400 |
| Mar 9, 2026 | 1.33 | 1.36 | 1.31 | 1.31 | 1.31 | 14.91% | 15,501 |
| Mar 5, 2026 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -14.29% | 24,635 |
| Mar 4, 2026 | 1.32 | 1.33 | 1.25 | 1.33 | 1.33 | 0.76% | 19,585 |
| Mar 3, 2026 | 1.32 | 1.32 | 1.24 | 1.32 | 1.32 | -4.35% | 16,305 |
| Mar 2, 2026 | 1.44 | 1.47 | 1.33 | 1.38 | 1.38 | -0.72% | 7,529 |
| Feb 27, 2026 | 1.42 | 1.43 | 1.39 | 1.39 | 1.39 | -2.11% | 11,450 |
| Feb 26, 2026 | 1.41 | 1.43 | 1.41 | 1.42 | 1.42 | - | 15,590 |
| Feb 25, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 2,920 |
| Feb 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | 673 |
| Feb 23, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | 1.47% | 2,376 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.22% | 1,420 |
| Feb 19, 2026 | 1.45 | 1.45 | 1.32 | 1.36 | 1.36 | -12.06% | 51,570 |
| Feb 18, 2026 | 1.58 | 1.63 | 1.55 | 1.55 | 1.55 | 1.57% | 9,710 |
| Feb 17, 2026 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 1.06% | 9,250 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | 7,100 |
| Feb 12, 2026 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -11.38% | 16,751 |
| 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 |