Thinkific Labs Inc. (THNCF)
OTCMKTS · Delayed Price · Currency is USD
1.500
+0.030 (2.04%)
At close: Feb 11, 2026
Thinkific Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | 2.04% | 7,443 |
| Feb 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 5,680 |
| Feb 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 335 |
| Feb 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 2,000 |
| Feb 3, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -2.00% | 34,060 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 42,025 |
| Jan 30, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 4,400 |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.29% | 200 |
| Jan 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.07% | 314 |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.94% | 2,000 |
| Jan 16, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.19% | 2,777 |
| Jan 5, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.71% | 1,900 |
| Jan 2, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -1.13% | 2,285 |
| Dec 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 14.35% | 100 |
| Dec 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 100 |
| Dec 15, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 12,100 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.44% | 1,650 |
| Dec 2, 2025 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 1.98% | 9,631 |
| Nov 28, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 1.55% | 2,875 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | 300 |
| Nov 14, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -6.25% | 732 |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.64% | 100 |
| Nov 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.21% | 800 |
| Nov 5, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -4.17% | 1,300 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 1,050 |
| Nov 3, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 4.64% | 6,295 |
| Oct 31, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 12.94% | 12,200 |
| Oct 24, 2025 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -3.90% | 5,000 |
| Oct 23, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.62% | 254 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.23% | 18,100 |
| Oct 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 15.04% | 100 |
| Oct 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -10.14% | 500 |
| Oct 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.90% | 100 |
| Oct 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | 5,000 |
| Oct 7, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 1.17% | 5,000 |
| Oct 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 4.19% | 1,802 |
| Oct 1, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 3.06% | 18,000 |
| Sep 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.42% | 2,000 |
| Sep 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 9,900 |
| Sep 18, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 500 |
| Sep 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | 5,000 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -8.33% | 500 |
| Sep 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 14.71% | 100 |
| Sep 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 16.24% | 1,700 |
| Sep 5, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -9.86% | 275 |
| Sep 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 10.94% | 12,000 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -10.00% | 100 |