CoTec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	0.64	0.64	0.64	0.64	0.64	-1.53%	500
Jun 16, 2025	0.70	0.70	0.64	0.64	0.64	-7.88%	9,200
Jun 13, 2025	0.68	0.70	0.68	0.70	0.70	15.78%	2,500
Jun 12, 2025	0.60	0.60	0.60	0.60	0.60	-	-
Jun 11, 2025	0.62	0.62	0.60	0.60	0.60	-3.91%	6,000
Jun 10, 2025	0.63	0.63	0.63	0.63	0.63	2.70%	275
Jun 9, 2025	0.60	0.61	0.60	0.61	0.61	-2.08%	2,100
Jun 6, 2025	0.70	0.70	0.63	0.63	0.63	-2.84%	12,700
Jun 5, 2025	0.70	0.70	0.64	0.64	0.64	3.87%	1,400
Jun 4, 2025	0.62	0.62	0.62	0.62	0.62	4.38%	1,010
Jun 3, 2025	0.59	0.59	0.59	0.59	0.59	-0.53%	3,255
Jun 2, 2025	0.62	0.62	0.60	0.60	0.60	-3.92%	9,806
May 30, 2025	0.62	0.62	0.62	0.62	0.62	-	-
May 29, 2025	0.62	0.62	0.62	0.62	0.62	-	-
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