SecureTech Innovations, Inc. (SCTH)
OTCMKTS · Delayed Price · Currency is USD
4.000
-0.991 (-19.86%)
At close: Feb 23, 2026
SecureTech Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -19.86% | 105 |
| Feb 20, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 24.77% | 127 |
| Feb 11, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 33.33% | 107 |
| Feb 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 20.00% | 273 |
| Feb 9, 2026 | 2.60 | 3.50 | 2.50 | 2.50 | 2.50 | -1.96% | 9,923 |
| Feb 6, 2026 | 4.38 | 5.85 | 2.50 | 2.55 | 2.55 | -41.78% | 17,339 |
| Feb 5, 2026 | 4.83 | 7.00 | 4.00 | 4.38 | 4.38 | -14.79% | 33,383 |
| Feb 4, 2026 | 5.00 | 5.14 | 5.00 | 5.14 | 5.14 | 2.80% | 1,157 |
| Feb 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 408 |
| Jan 27, 2026 | 5.00 | 5.00 | 3.30 | 5.00 | 5.00 | - | 410 |
| Jan 26, 2026 | 5.00 | 5.00 | 4.00 | 5.00 | 5.00 | - | 711 |
| Jan 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,789 |
| Jan 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 219 |
| Jan 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 493 |
| Jan 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,316 |
| Jan 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 578 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 436 |
| Jan 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | 487 |
| Jan 8, 2026 | 5.00 | 5.00 | 4.15 | 4.99 | 4.99 | -0.20% | 717 |
| Jan 7, 2026 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | - | 584 |
| Jan 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 214 |
| Dec 18, 2025 | 4.88 | 5.00 | 4.47 | 5.00 | 5.00 | 20.48% | 996 |
| Dec 17, 2025 | 4.50 | 4.50 | 4.15 | 4.15 | 4.15 | 15.60% | 248 |
| Nov 3, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -18.15% | 320 |
| Oct 30, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -2.32% | 100 |
| Oct 28, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 12.25% | 100 |
| Oct 21, 2025 | 3.51 | 4.00 | 3.50 | 4.00 | 4.00 | 11.73% | 485 |
| Oct 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 17.38% | 125 |
| Oct 15, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 200 |
| Oct 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | 287 |
| Oct 7, 2025 | 4.36 | 4.88 | 3.05 | 3.05 | 3.05 | -37.37% | 861 |
| Sep 26, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 11.95% | 279 |
| Sep 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 16.62% | 100 |
| Sep 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 44.02% | 100 |