SecureTech Innovations, Inc. (SCTH)
OTCMKTS · Delayed Price · Currency is USD
16.00
-3.00 (-15.79%)
Oct 30, 2026, 3:55 PM EDT
SecureTech Innovations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.94% | 937 |
| Oct 29, 2026 | 17.69 | 17.69 | 17.01 | 17.01 | 17.01 | -10.47% | 848 |
| Oct 28, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -2.56% | 265 |
| Oct 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.99% | 197 |
| Oct 26, 2026 | 22.00 | 22.00 | 20.10 | 20.10 | 20.10 | 0.50% | 595 |
| Oct 23, 2026 | 17.31 | 20.00 | 17.00 | 20.00 | 20.00 | 14.74% | 3,596 |
| Oct 22, 2026 | 16.58 | 17.43 | 16.30 | 17.43 | 17.43 | -0.34% | 1,150 |
| Oct 21, 2026 | 17.01 | 17.91 | 15.01 | 17.49 | 17.49 | -2.78% | 1,642 |
| Oct 20, 2026 | 17.85 | 18.00 | 17.01 | 17.99 | 17.99 | -0.06% | 613 |
| Oct 19, 2026 | 17.51 | 20.56 | 17.51 | 18.00 | 18.00 | -5.26% | 1,504 |
| Oct 16, 2026 | 17.75 | 19.99 | 17.38 | 19.00 | 19.00 | - | 842 |
| Oct 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -7.59% | 100 |
| Oct 12, 2026 | 18.00 | 20.56 | 17.83 | 20.56 | 20.56 | 14.22% | 400 |
| Oct 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 100 |
| Oct 8, 2026 | 18.50 | 19.28 | 18.00 | 18.00 | 18.00 | -5.16% | 717 |
| Oct 7, 2026 | 19.95 | 20.00 | 18.98 | 18.98 | 18.98 | -2.67% | 1,001 |
| Oct 6, 2026 | 20.57 | 20.57 | 17.55 | 19.50 | 19.50 | -2.50% | 1,886 |
| Oct 1, 2026 | 17.12 | 20.57 | 15.75 | 20.00 | 20.00 | - | 1,300 |
| Sep 30, 2026 | 18.70 | 23.40 | 18.00 | 20.00 | 20.00 | 2.46% | 1,339 |
| Sep 25, 2026 | 18.70 | 21.99 | 18.70 | 19.52 | 19.52 | 4.39% | 300 |
| Sep 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 325 |
| Sep 23, 2026 | 18.40 | 18.80 | 18.40 | 18.70 | 18.70 | 3.89% | 2,295 |
| Sep 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -10.89% | 165 |
| Sep 21, 2026 | 18.00 | 20.20 | 18.00 | 20.20 | 20.20 | - | 301 |
| Sep 17, 2026 | 18.41 | 20.20 | 18.41 | 20.20 | 20.20 | 1.00% | 200 |
| Sep 16, 2026 | 21.15 | 21.15 | 20.00 | 20.00 | 20.00 | 0.25% | 2,275 |
| Sep 15, 2026 | 21.36 | 22.11 | 19.95 | 19.95 | 19.95 | -7.21% | 1,145 |
| Sep 14, 2026 | 20.54 | 21.50 | 20.00 | 21.50 | 21.50 | - | 1,200 |
| Sep 11, 2026 | 23.40 | 23.40 | 21.02 | 21.50 | 21.50 | 2.87% | 798 |
| Sep 10, 2026 | 21.00 | 21.05 | 20.68 | 20.90 | 20.90 | 1.46% | 1,012 |
| Sep 9, 2026 | 21.25 | 23.40 | 20.00 | 20.60 | 20.60 | -0.43% | 1,762 |
| Sep 8, 2026 | 20.10 | 21.25 | 20.10 | 20.69 | 20.69 | 2.94% | 3,111 |
| Sep 4, 2026 | 18.16 | 20.27 | 18.16 | 20.10 | 20.10 | - | 1,284 |
| Sep 3, 2026 | 21.10 | 21.10 | 18.76 | 20.10 | 20.10 | 0.50% | 2,900 |
| Sep 2, 2026 | 21.25 | 21.50 | 19.01 | 20.00 | 20.00 | -6.98% | 4,451 |
| Sep 1, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.27% | 156 |
| Aug 28, 2026 | 21.75 | 23.39 | 21.56 | 22.00 | 22.00 | 1.15% | 789 |
| Aug 27, 2026 | 22.00 | 22.00 | 21.75 | 21.75 | 21.75 | 3.57% | 386 |
| Aug 26, 2026 | 21.16 | 22.20 | 21.00 | 21.00 | 21.00 | -5.41% | 4,056 |
| Aug 25, 2026 | 21.12 | 22.20 | 21.00 | 22.20 | 22.20 | 5.46% | 1,810 |
| Aug 24, 2026 | 21.86 | 22.20 | 21.05 | 21.05 | 21.05 | 0.24% | 1,798 |
| Aug 21, 2026 | 21.37 | 21.38 | 21.00 | 21.00 | 21.00 | -8.70% | 685 |
| Aug 20, 2026 | 21.01 | 23.00 | 21.00 | 23.00 | 23.00 | -2.09% | 568 |
| Aug 19, 2026 | 20.50 | 23.49 | 20.25 | 23.49 | 23.49 | 13.23% | 1,971 |
| Aug 18, 2026 | 20.60 | 22.79 | 20.60 | 20.75 | 20.75 | -7.70% | 986 |
| Aug 17, 2026 | 20.75 | 22.52 | 20.25 | 22.48 | 22.48 | 8.31% | 1,329 |
| Aug 14, 2026 | 21.80 | 21.80 | 20.50 | 20.75 | 20.75 | -3.04% | 1,613 |
| Aug 13, 2026 | 20.45 | 22.00 | 17.28 | 21.40 | 21.40 | 6.89% | 4,973 |
| Aug 12, 2026 | 13.45 | 20.89 | 12.90 | 20.02 | 20.02 | 52.82% | 16,881 |
| Aug 11, 2026 | 17.90 | 18.00 | 13.10 | 13.10 | 13.10 | -32.47% | 6,559 |