CoTec Holdings Corp. (CTHCF)
OTCMKTS · Delayed Price · Currency is USD
1.060
-0.020 (-1.85%)
Jun 2, 2026, 2:14 PM EST
CTHCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | - | 0.93% | - |
| Jun 1, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 4,190 |
| May 29, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 0.93% | 9,600 |
| May 28, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 5,200 |
| May 27, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -3.57% | 300 |
| May 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 1,000 |
| May 22, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 0.61% | 10,500 |
| May 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.26% | 976 |
| May 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 7.15% | 100 |
| May 19, 2026 | 1.07 | 1.07 | 0.86 | 0.97 | 0.97 | -9.80% | 21,670 |
| May 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.56% | 700 |
| May 15, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -4.97% | 24,100 |
| May 14, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | -3.76% | 3,308 |
| May 13, 2026 | 1.17 | 1.20 | 1.15 | 1.17 | 1.17 | - | 20,020 |
| May 12, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -4.88% | 1,834 |
| May 11, 2026 | 1.20 | 1.23 | 1.11 | 1.23 | 1.23 | 10.81% | 5,300 |
| May 8, 2026 | 1.26 | 1.26 | 1.10 | 1.11 | 1.11 | -2.63% | 15,746 |
| May 7, 2026 | 1.20 | 1.20 | 1.10 | 1.14 | 1.14 | -2.40% | 6,612 |
| May 6, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.17% | 11,594 |
| May 5, 2026 | 1.17 | 1.23 | 1.17 | 1.17 | 1.17 | 4.46% | 5,520 |
| May 4, 2026 | 1.12 | 1.17 | 1.12 | 1.12 | 1.12 | 2.75% | 6,375 |
| May 1, 2026 | 1.07 | 1.11 | 1.01 | 1.09 | 1.09 | 10.45% | 34,612 |
| Apr 30, 2026 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -0.81% | 15,000 |
| Apr 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,500 |
| Apr 28, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -7.17% | 15,551 |
| Apr 24, 2026 | 1.09 | 1.09 | 1.04 | 1.07 | 1.07 | -1.67% | 9,061 |
| Apr 23, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.58% | 1,484 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.65% | 2,444 |
| Apr 21, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.46% | 1,412 |
| Apr 20, 2026 | 1.15 | 1.17 | 1.09 | 1.10 | 1.10 | 0.55% | 5,503 |
| Apr 17, 2026 | 1.10 | 1.15 | 1.09 | 1.09 | 1.09 | 0.46% | 24,920 |
| Apr 16, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 2.36% | 2,730 |
| Apr 14, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 2,750 |
| Apr 13, 2026 | 1.03 | 1.12 | 1.03 | 1.05 | 1.05 | 2.88% | 2,200 |
| Apr 10, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | 2.06% | 7,887 |
| Apr 9, 2026 | 0.85 | 1.10 | 0.85 | 1.00 | 1.00 | -13.04% | 3,700 |
| Apr 8, 2026 | 0.95 | 1.15 | 0.95 | 1.15 | 1.15 | 19.07% | 27,408 |
| Apr 7, 2026 | 1.00 | 1.05 | 0.95 | 0.97 | 0.97 | -3.95% | 14,448 |
| Apr 6, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.45% | 972 |
| Apr 2, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 2.11% | 3,100 |
| Apr 1, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -2.07% | 9,200 |
| Mar 31, 2026 | 0.96 | 1.01 | 0.93 | 1.01 | 1.01 | 5.30% | 19,162 |
| Mar 30, 2026 | 0.93 | 0.96 | 0.90 | 0.96 | 0.96 | 2.89% | 10,650 |
| 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 |