CoTec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	0.74	0.74	0.74	0.74	0.74	-	220
Mar 14, 2025	0.45	0.74	0.45	0.74	0.74	100.87%	31,000
Mar 13, 2025	0.37	0.37	0.37	0.37	0.37	-	100
Mar 12, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 11, 2025	0.37	0.37	0.37	0.37	0.37	-	-
Mar 10, 2025	0.37	0.37	0.37	0.37	0.37	-5.22%	3,000
Mar 7, 2025	0.39	0.39	0.39	0.39	0.39	2.29%	3,000
Mar 6, 2025	0.38	0.38	0.38	0.38	0.38	-	5,051
Mar 5, 2025	0.38	0.38	0.38	0.38	0.38	2.70%	3,000
Mar 4, 2025	0.37	0.38	0.37	0.37	0.37	-11.90%	35,750
Mar 3, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	100
Feb 28, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Feb 27, 2025	0.40	0.40	0.40	0.40	0.40	-13.98%	2,850
Feb 26, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Feb 25, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Feb 24, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Feb 21, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Feb 20, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Feb 19, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Feb 18, 2025	0.47	0.47	0.47	0.47	0.47	-	80
Feb 14, 2025	0.47	0.47	0.47	0.47	0.47	-	-
Feb 13, 2025	0.47	0.47	0.47	0.47	0.47	-	-