SecureTech Innovations, Inc. (SCTH)
OTCMKTS · Delayed Price · Currency is USD
7.07
+0.19 (2.76%)
At close: Jun 5, 2026
SecureTech Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.92 | 7.07 | 6.90 | 7.07 | 7.07 | 2.76% | 9,024 |
| Jun 4, 2026 | 6.77 | 6.88 | 6.77 | 6.88 | 6.88 | 1.33% | 7,007 |
| Jun 3, 2026 | 6.71 | 6.81 | 6.69 | 6.79 | 6.79 | 1.19% | 8,370 |
| Jun 2, 2026 | 6.61 | 6.73 | 6.45 | 6.71 | 6.71 | 1.67% | 7,673 |
| Jun 1, 2026 | 6.49 | 6.60 | 6.49 | 6.60 | 6.60 | 0.33% | 4,906 |
| May 29, 2026 | 6.58 | 6.60 | 6.49 | 6.58 | 6.58 | 1.51% | 4,425 |
| May 28, 2026 | 6.57 | 6.58 | 6.30 | 6.48 | 6.48 | -0.92% | 4,850 |
| May 27, 2026 | 6.32 | 6.61 | 6.31 | 6.54 | 6.54 | 3.48% | 11,392 |
| May 26, 2026 | 6.18 | 6.32 | 6.11 | 6.32 | 6.32 | 2.43% | 10,555 |
| May 22, 2026 | 6.10 | 6.17 | 6.05 | 6.17 | 6.17 | 1.15% | 5,131 |
| May 21, 2026 | 6.06 | 6.10 | 4.99 | 6.10 | 6.10 | 10.91% | 8,125 |
| May 20, 2026 | 4.60 | 6.08 | 4.59 | 5.50 | 5.50 | 22.22% | 4,630 |
| May 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,000 |
| May 7, 2026 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -22.43% | 323 |
| May 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 19.98% | 127 |
| Apr 24, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | 20.27% | 414 |
| Apr 17, 2026 | 4.50 | 4.50 | 4.02 | 4.02 | 4.02 | -10.67% | 410 |
| Apr 2, 2026 | 4.00 | 4.50 | 2.70 | 4.50 | 4.50 | -20.35% | 599 |
| Apr 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.07% | 500 |
| Mar 27, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.68% | 569 |
| Mar 26, 2026 | 6.03 | 6.03 | 5.85 | 5.85 | 5.85 | -0.15% | 368 |
| Mar 25, 2026 | 5.00 | 5.86 | 5.00 | 5.86 | 5.86 | -2.68% | 414 |
| Mar 13, 2026 | 6.02 | 7.99 | 6.02 | 6.02 | 6.02 | -24.75% | 595 |
| Feb 26, 2026 | 7.02 | 8.80 | 7.02 | 8.00 | 8.00 | 113.33% | 782 |
| Feb 25, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -6.25% | 1,525 |
| 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 |