CoTec Holdings Corp. (CTHCF)
OTCMKTS · Delayed Price · Currency is USD
0.9100
-0.0091 (-0.99%)
Sep 1, 2026, 9:44 AM EST
CTHCF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | 5.49% | 4,620 |
| Sep 1, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.99% | 3,000 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.87 | 0.92 | 0.92 | -1.43% | 41,540 |
| Aug 28, 2026 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -5.03% | 15,300 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.73% | 1,383 |
| Aug 26, 2026 | 0.96 | 0.99 | 0.90 | 0.99 | 0.99 | -0.09% | 9,078 |
| Aug 24, 2026 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.75% | 17,179 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 0.59% | 35,404 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -0.76% | 17,285 |
| Aug 19, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | 0.54% | 13,941 |
| Aug 18, 2026 | 1.06 | 1.06 | 0.99 | 1.01 | 1.01 | 0.37% | 14,006 |
| Aug 17, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 4.18% | 16,650 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.90% | 31,200 |
| Aug 13, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 0.85% | 7,000 |
| Aug 12, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -2.88% | 10,400 |
| Aug 11, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 55,556 |
| Aug 10, 2026 | 1.09 | 1.09 | 0.99 | 1.02 | 1.02 | 0.79% | 72,797 |
| Aug 7, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | 2.72% | 69,634 |
| Aug 6, 2026 | 1.01 | 1.03 | 0.98 | 0.99 | 0.99 | -2.88% | 53,084 |
| Aug 5, 2026 | 1.02 | 1.04 | 0.99 | 1.02 | 1.01 | -0.54% | 23,365 |
| Aug 4, 2026 | 0.73 | 1.02 | 0.73 | 1.02 | 1.02 | 13.33% | 36,081 |
| Aug 3, 2026 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | -5.64% | 17,498 |
| Jul 31, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 2.23% | 410 |
| Jul 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.35% | 3,000 |
| Jul 29, 2026 | 0.73 | 0.98 | 0.73 | 0.95 | 0.95 | 5.08% | 18,325 |
| Jul 27, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -7.22% | 3,680 |
| Jul 24, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.96% | 6,360 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.44% | 4,110 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.83% | 1,000 |
| Jul 21, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.62% | 2,540 |
| Jul 20, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 4.38% | 5,600 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.27% | 284 |
| Jul 16, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -1.97% | 4,900 |
| Jul 15, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 1.54% | 2,770 |
| Jul 14, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 5.73% | 17,400 |
| Jul 13, 2026 | 1.05 | 1.05 | 0.95 | 0.95 | 0.95 | -9.26% | 13,701 |
| Jul 10, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.65% | 1,700 |
| Jul 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.18% | 600 |
| Jul 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.30% | 100 |
| Jul 7, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -3.15% | 3,050 |
| Jul 6, 2026 | 1.24 | 1.24 | 1.05 | 1.05 | 1.05 | -1.50% | 6,130 |
| Jul 2, 2026 | 1.03 | 1.10 | 1.02 | 1.06 | 1.06 | 2.31% | 41,531 |
| Jul 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98% | 505 |
| Jun 30, 2026 | 1.01 | 1.03 | 0.98 | 1.03 | 1.03 | 3.10% | 12,560 |
| Jun 29, 2026 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -2.07% | 1,521 |
| Jun 26, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 3.79% | 22,000 |
| Jun 25, 2026 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | -6.40% | 16,745 |
| Jun 24, 2026 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | 5.00% | 1,945 |
| Jun 23, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 1.60% | 32,200 |
| Jun 22, 2026 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -0.60% | 37,238 |