CoTec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	0.71	0.83	0.66	0.77	0.77	6.80%	46,224
Aug 27, 2025	0.75	0.75	0.72	0.72	0.72	4.15%	5,450
Aug 26, 2025	0.69	0.69	0.69	0.69	0.69	-1.10%	1,000
Aug 25, 2025	0.70	0.70	0.70	0.70	0.70	-	19,800
Aug 22, 2025	0.70	0.77	0.65	0.70	0.70	-2.66%	37,097
Aug 21, 2025	0.71	0.72	0.71	0.72	0.72	1.75%	3,020
Aug 20, 2025	0.73	0.73	0.71	0.71	0.71	-1.68%	5,925
Aug 19, 2025	0.83	0.83	0.72	0.72	0.72	-0.17%	35,360
Aug 18, 2025	0.70	0.72	0.69	0.72	0.72	5.01%	14,704
Aug 15, 2025	0.69	0.69	0.69	0.69	0.69	1.06%	11,610
Aug 14, 2025	0.67	0.68	0.67	0.68	0.68	0.07%	2,550
Aug 13, 2025	0.68	0.69	0.68	0.68	0.68	0.47%	8,201
Aug 12, 2025	0.72	0.72	0.67	0.67	0.67	-7.63%	18,180
Aug 11, 2025	0.74	0.74	0.73	0.73	0.73	-2.22%	1,850
Aug 8, 2025	0.73	0.75	0.70	0.75	0.75	0.43%	2,726
Aug 7, 2025	0.75	0.75	0.74	0.74	0.74	0.54%	16,700
Aug 6, 2025	0.73	0.76	0.73	0.74	0.74	3.85%	2,700
Aug 5, 2025	0.72	0.72	0.71	0.71	0.71	-9.80%	3,750
Aug 4, 2025	0.71	0.79	0.71	0.79	0.79	12.86%	2,000
Aug 1, 2025	0.72	0.72	0.69	0.70	0.70	-2.18%	14,002
Jul 31, 2025	0.69	0.72	0.69	0.72	0.72	5.66%	1,391
Jul 30, 2025	0.68	0.68	0.68	0.68	0.68	-	511
Jul 29, 2025	0.71	0.72	0.68	0.68	0.68	-5.44%	11,224
Jul 28, 2025	0.72	0.72	0.72	0.72	0.72	-0.82%	10,520
Jul 25, 2025	0.77	0.79	0.72	0.72	0.72	-4.85%	24,840
Jul 24, 2025	0.95	0.95	0.70	0.76	0.76	3.87%	11,363
Jul 23, 2025	0.73	0.73	0.73	0.73	0.73	-5.12%	1,405
Jul 22, 2025	0.79	0.80	0.73	0.77	0.77	5.09%	21,788
Jul 21, 2025	0.74	0.74	0.73	0.73	0.73	-	2,601
Jul 18, 2025	0.69	0.73	0.67	0.73	0.73	4.70%	17,163
Jul 17, 2025	0.64	0.72	0.62	0.70	0.70	9.10%	23,794
Jul 16, 2025	0.64	0.65	0.63	0.64	0.64	-1.15%	11,900
Jul 15, 2025	0.65	0.66	0.64	0.65	0.65	-2.13%	6,460
Jul 14, 2025	0.70	0.70	0.65	0.66	0.66	-3.88%	9,189
Jul 11, 2025	0.66	1.40	0.66	0.69	0.69	4.53%	23,459
Jul 10, 2025	0.69	0.69	0.65	0.66	0.66	-4.32%	10,205
Jul 9, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	28,696
Jul 8, 2025	0.70	0.70	0.69	0.70	0.70	-	34,528
Jul 7, 2025	0.70	0.70	0.65	0.70	0.70	7.68%	46,954
Jul 3, 2025	0.67	0.67	0.65	0.65	0.65	1.56%	13,058
Jul 2, 2025	0.64	0.64	0.61	0.64	0.64	-1.30%	13,959
Jul 1, 2025	0.65	0.65	0.65	0.65	0.65	-	-
Jun 30, 2025	0.65	0.65	0.65	0.65	0.65	2.05%	190
Jun 27, 2025	0.64	0.64	0.64	0.64	0.64	-	475
Jun 26, 2025	0.64	0.65	0.64	0.64	0.64	-4.13%	2,800
Jun 25, 2025	0.66	0.66	0.65	0.66	0.66	0.05%	5,700
Jun 24, 2025	0.66	0.66	0.66	0.66	0.66	-	-
Jun 23, 2025	0.68	0.68	0.66	0.66	0.66	-4.29%	12,481
Jun 20, 2025	0.67	0.69	0.67	0.69	0.69	9.93%	2,060
Jun 18, 2025	0.64	0.64	0.63	0.63	0.63	-0.85%	6,925