CoTec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	1.05	1.05	1.04	1.04	-	-	3,627
Jul 23, 2025	1.01	1.04	0.98	1.04	-	-0.95%	2,901
Jul 22, 2025	1.07	1.08	0.98	1.05	-	-2.78%	24,564
Jul 21, 2025	1.00	1.15	0.98	1.08	-	8.00%	189,176
Jul 18, 2025	0.96	1.00	0.92	1.00	-	5.26%	102,236
Jul 17, 2025	0.85	0.96	0.85	0.95	-	13.10%	207,840
Jul 16, 2025	0.90	0.90	0.84	0.84	-	-6.67%	30,408
Jul 15, 2025	0.90	0.90	0.90	0.90	-	1.12%	17,000
Jul 14, 2025	0.94	0.95	0.89	0.89	-	-5.32%	361,630
Jul 11, 2025	0.89	0.94	0.89	0.94	-	3.30%	22,696
Jul 10, 2025	0.95	0.95	0.89	0.91	-	-4.21%	64,761
Jul 9, 2025	0.94	0.95	0.94	0.95	-	1.06%	44,795
Jul 8, 2025	0.94	0.95	0.92	0.94	-	-1.05%	53,404
Jul 7, 2025	0.90	0.95	0.89	0.95	-	5.56%	77,496
Jul 4, 2025	0.89	0.90	0.89	0.90	-	2.27%	20,500
Jul 3, 2025	0.87	0.88	0.86	0.88	-	2.33%	11,500
Jul 2, 2025	0.87	0.87	0.83	0.86	-	2.38%	13,400
Jun 30, 2025	0.85	0.85	0.84	0.84	-	-1.18%	5,221
Jun 27, 2025	0.87	0.87	0.85	0.85	-	-4.49%	1,550
Jun 26, 2025	0.90	0.90	0.85	0.89	-	4.71%	14,468
Jun 25, 2025	0.89	0.90	0.85	0.85	-	-3.41%	21,000
Jun 24, 2025	0.89	0.89	0.88	0.88	-	-2.22%	1,000
Jun 23, 2025	0.90	0.90	0.86	0.90	-	-3.23%	12,558
Jun 20, 2025	0.91	0.94	0.91	0.93	-	4.49%	18,500
Jun 19, 2025	0.87	0.93	0.87	0.89	-	4.71%	54,227
Jun 18, 2025	0.90	0.90	0.83	0.85	-	-4.49%	13,400
Jun 17, 2025	0.89	0.89	0.89	0.89	-	-	-
Jun 16, 2025	0.87	0.89	0.85	0.89	-	1.14%	11,500
Jun 13, 2025	0.90	0.91	0.88	0.88	-	-2.22%	41,400
Jun 12, 2025	0.83	0.90	0.83	0.90	-	11.11%	55,000
Jun 11, 2025	0.82	0.84	0.81	0.81	-	-2.41%	7,900
Jun 10, 2025	0.83	0.83	0.83	0.83	-	-2.35%	1,750
Jun 9, 2025	0.85	0.85	0.85	0.85	-	-	1,425
Jun 6, 2025	0.85	0.85	0.82	0.85	-	-	21,831
Jun 5, 2025	0.85	0.85	0.85	0.85	-	3.66%	850
Jun 4, 2025	0.83	0.84	0.82	0.82	-	-2.38%	4,500
Jun 3, 2025	0.81	0.84	0.79	0.84	-	3.70%	13,000
Jun 2, 2025	0.80	0.81	0.80	0.81	-	1.25%	31,425
May 30, 2025	0.78	0.84	0.78	0.80	-	2.56%	30,535
May 29, 2025	0.78	0.78	0.78	0.78	-	-	14,200
May 28, 2025	0.80	0.80	0.76	0.78	-	-	19,500
May 27, 2025	0.83	0.83	0.78	0.78	-	-6.02%	20,675
May 26, 2025	0.82	0.83	0.82	0.83	-	-	10,000
May 23, 2025	0.80	0.83	0.80	0.83	-	7.79%	5,000
May 22, 2025	0.77	0.77	0.77	0.77	-	-	-
May 21, 2025	0.80	0.80	0.77	0.77	-	-1.28%	5,500
May 20, 2025	0.84	0.84	0.78	0.78	-	-6.02%	18,000
May 16, 2025	0.83	0.83	0.83	0.83	-	-1.19%	1,080
May 15, 2025	0.85	0.85	0.84	0.84	-	-	2,200
May 14, 2025	0.84	0.87	0.80	0.84	-	-	10,501