CoTec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	1.40	1.45	1.36	1.42	1.42	5.97%	50,150
Apr 9, 2026	1.52	1.52	1.32	1.34	1.34	-11.84%	127,101
Apr 8, 2026	1.35	1.54	1.35	1.52	1.52	10.14%	425,836
Apr 7, 2026	1.47	1.47	1.33	1.38	1.38	-4.83%	260,250
Apr 6, 2026	1.32	1.46	1.32	1.45	1.45	3.57%	85,646
Apr 2, 2026	1.38	1.40	1.38	1.40	1.40	-	261,262
Apr 1, 2026	1.39	1.40	1.39	1.40	1.40	-	4,700
Mar 31, 2026	1.30	1.40	1.30	1.40	1.40	5.26%	93,335
Mar 30, 2026	1.32	1.38	1.30	1.33	1.33	0.76%	28,582
Mar 27, 2026	1.50	1.50	1.30	1.32	1.32	-5.71%	52,828
Mar 26, 2026	1.60	1.60	1.35	1.40	1.40	-7.89%	27,974
Mar 25, 2026	1.50	1.58	1.49	1.52	1.52	2.70%	17,100
Mar 24, 2026	1.50	1.50	1.45	1.48	1.48	-3.90%	12,800
Mar 23, 2026	1.35	1.55	1.35	1.54	1.54	7.69%	23,934
Mar 20, 2026	1.56	1.57	1.25	1.43	1.43	-7.74%	48,860
Mar 19, 2026	1.57	1.57	1.30	1.55	1.55	-1.27%	88,392
Mar 18, 2026	1.74	1.74	1.55	1.57	1.57	-8.72%	46,010
Mar 17, 2026	1.74	1.76	1.72	1.72	1.72	2.38%	24,756
Mar 16, 2026	1.70	1.72	1.67	1.68	1.68	-	24,000
Mar 13, 2026	1.69	1.73	1.63	1.68	1.68	1.20%	23,836
Mar 12, 2026	1.77	1.77	1.66	1.66	1.66	-7.78%	51,300
Mar 11, 2026	1.80	1.83	1.78	1.80	1.80	-1.10%	32,124
Mar 10, 2026	1.77	1.89	1.77	1.82	1.82	2.82%	98,100
Mar 9, 2026	1.85	1.85	1.76	1.77	1.77	-6.84%	51,828
Mar 6, 2026	1.62	1.90	1.54	1.90	1.90	18.75%	155,634
Mar 5, 2026	1.77	1.77	1.57	1.60	1.60	-6.98%	113,637
Mar 4, 2026	1.79	1.79	1.65	1.72	1.72	-4.44%	126,950
Mar 3, 2026	1.80	1.85	1.65	1.80	1.80	-	74,896
Mar 2, 2026	1.89	1.89	1.80	1.80	1.80	-5.26%	40,402
Feb 27, 2026	2.01	2.01	1.88	1.90	1.90	-1.55%	43,686
Feb 26, 2026	1.95	1.95	1.93	1.93	1.93	-1.03%	33,809
Feb 25, 2026	1.91	2.14	1.88	1.95	1.95	2.63%	67,041
Feb 24, 2026	1.94	1.94	1.90	1.90	1.90	-	3,850
Feb 23, 2026	1.98	1.98	1.87	1.90	1.90	-2.06%	61,026
Feb 20, 2026	1.92	2.00	1.85	1.94	1.94	4.86%	36,705
Feb 19, 2026	2.05	2.05	1.80	1.85	1.85	-13.15%	144,750
Feb 18, 2026	2.14	2.18	2.10	2.13	2.13	2.40%	11,720
Feb 17, 2026	2.00	2.11	1.97	2.08	2.08	1.46%	14,652
Feb 13, 2026	2.20	2.20	2.00	2.05	2.05	-0.97%	55,040
Feb 12, 2026	2.20	2.20	2.04	2.07	2.07	-6.76%	19,515
Feb 11, 2026	2.40	2.45	2.15	2.22	2.22	-6.72%	94,509
Feb 10, 2026	2.29	2.38	2.20	2.38	2.38	4.39%	131,088
Feb 9, 2026	2.06	2.71	2.06	2.28	2.28	11.22%	358,844
Feb 6, 2026	1.98	2.15	1.86	2.05	2.05	4.06%	154,075
Feb 5, 2026	1.85	1.98	1.82	1.97	1.97	7.65%	160,661
Feb 4, 2026	1.70	1.88	1.65	1.83	1.83	9.58%	328,576
Feb 3, 2026	1.68	1.79	1.63	1.67	1.67	-1.18%	95,132
Feb 2, 2026	1.80	1.84	1.64	1.69	1.69	-8.15%	92,620
Jan 30, 2026	1.80	1.84	1.75	1.84	1.84	2.22%	176,183
Jan 29, 2026	1.82	1.85	1.77	1.80	1.80	-2.70%	84,402