CoTec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.46	1.55	1.40	1.40	1.40	-3.45%	33,962
Jul 9, 2026	1.45	1.47	1.44	1.45	1.45	0.35%	32,944
Jul 8, 2026	1.46	1.46	1.42	1.45	1.45	1.05%	11,700
Jul 7, 2026	1.47	1.47	1.42	1.43	1.43	-4.67%	6,200
Jul 6, 2026	1.55	1.55	1.46	1.50	1.50	-3.23%	10,380
Jul 3, 2026	1.52	1.55	1.52	1.55	1.55	4.73%	5,151
Jul 2, 2026	1.45	1.52	1.42	1.48	1.48	2.07%	36,400
Jun 30, 2026	1.45	1.45	1.42	1.45	1.45	-	76,886
Jun 29, 2026	1.45	1.46	1.40	1.45	1.45	0.69%	51,275
Jun 26, 2026	1.41	1.46	1.38	1.44	1.44	2.13%	51,580
Jun 25, 2026	1.40	1.47	1.40	1.41	1.41	-2.76%	90,414
Jun 24, 2026	1.54	1.54	1.45	1.45	1.45	-4.61%	86,550
Jun 23, 2026	1.39	1.52	1.38	1.52	1.52	10.14%	74,649
Jun 22, 2026	1.39	1.42	1.37	1.38	1.38	-0.72%	46,827
Jun 19, 2026	1.40	1.40	1.39	1.39	1.39	-1.42%	13,775
Jun 18, 2026	1.42	1.45	1.40	1.41	1.41	0.71%	32,915
Jun 17, 2026	1.46	1.46	1.40	1.40	1.40	-5.41%	113,250
Jun 16, 2026	1.50	1.50	1.44	1.48	1.48	-	8,740
Jun 15, 2026	1.56	1.56	1.48	1.48	1.48	-4.52%	21,609
Jun 12, 2026	1.44	1.55	1.40	1.55	1.55	9.93%	423,890
Jun 11, 2026	1.34	1.42	1.34	1.41	1.41	4.44%	106,600
Jun 10, 2026	1.39	1.39	1.34	1.35	1.35	-2.88%	20,800
Jun 9, 2026	1.37	1.39	1.34	1.39	1.39	-1.42%	58,200
Jun 8, 2026	1.40	1.41	1.37	1.41	1.41	0.71%	6,750
Jun 5, 2026	1.42	1.42	1.37	1.40	1.40	-0.71%	12,500
Jun 4, 2026	1.38	1.43	1.35	1.41	1.41	2.17%	141,029
Jun 3, 2026	1.45	1.48	1.38	1.38	1.38	-4.83%	119,131
Jun 2, 2026	1.50	1.55	1.45	1.45	1.45	-4.61%	72,912
Jun 1, 2026	1.50	1.55	1.50	1.52	1.52	-	21,000
May 29, 2026	1.50	1.55	1.49	1.52	1.52	2.70%	34,088
May 28, 2026	1.42	1.53	1.42	1.48	1.48	1.37%	12,400
May 27, 2026	1.50	1.52	1.46	1.46	1.46	0.69%	12,499
May 26, 2026	1.53	1.60	1.45	1.45	1.45	-6.45%	42,707
May 25, 2026	1.47	1.60	1.47	1.55	1.55	5.44%	22,762
May 22, 2026	1.49	1.50	1.45	1.47	1.47	-2.00%	11,001
May 21, 2026	1.47	1.52	1.41	1.50	1.50	-	89,623
May 20, 2026	1.36	1.55	1.36	1.50	1.50	11.94%	53,650
May 19, 2026	1.58	1.58	1.17	1.34	1.34	-9.46%	106,732
May 15, 2026	1.48	1.50	1.40	1.48	1.48	-3.27%	56,808
May 14, 2026	1.58	1.58	1.45	1.53	1.53	-4.38%	44,863
May 13, 2026	1.62	1.65	1.58	1.60	1.60	0.63%	100,387
May 12, 2026	1.63	1.65	1.58	1.59	1.59	-3.05%	89,545
May 11, 2026	1.50	1.65	1.50	1.64	1.64	9.33%	39,077
May 8, 2026	1.53	1.66	1.47	1.50	1.50	-1.32%	213,513
May 7, 2026	1.61	1.61	1.48	1.52	1.52	-6.75%	62,434
May 6, 2026	1.64	1.70	1.53	1.63	1.63	-	85,908
May 5, 2026	1.54	1.70	1.54	1.63	1.63	6.54%	1,148,822
May 4, 2026	1.50	1.60	1.47	1.53	1.53	2.00%	145,000
May 1, 2026	1.40	1.53	1.38	1.50	1.50	11.94%	196,620
Apr 30, 2026	1.38	1.38	1.33	1.34	1.34	0.75%	25,901