CoTec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.33	1.38	1.30	1.32	1.32	1.54%	12,170
Jul 30, 2026	1.31	1.32	1.29	1.30	1.30	-2.99%	3,725
Jul 29, 2026	1.34	1.39	1.32	1.34	1.34	3.08%	38,400
Jul 28, 2026	1.27	1.36	1.27	1.30	1.30	-1.52%	22,100
Jul 27, 2026	1.43	1.43	1.25	1.32	1.32	-1.49%	181,910
Jul 24, 2026	1.39	1.39	1.34	1.34	1.34	-2.90%	44,901
Jul 23, 2026	1.39	1.39	1.38	1.38	1.38	-0.72%	1,500
Jul 22, 2026	1.40	1.40	1.39	1.39	1.39	-2.11%	80,100
Jul 21, 2026	1.40	1.42	1.40	1.42	1.42	1.43%	22,200
Jul 20, 2026	1.40	1.42	1.40	1.40	1.40	2.94%	40,800
Jul 17, 2026	1.35	1.40	1.35	1.36	1.36	-1.45%	2,300
Jul 16, 2026	1.38	1.42	1.37	1.38	1.38	-2.82%	37,100
Jul 15, 2026	1.45	1.45	1.42	1.42	1.42	-1.39%	2,160
Jul 14, 2026	1.42	1.44	1.38	1.44	1.44	2.86%	36,400
Jul 13, 2026	1.41	1.41	1.37	1.40	1.40	-	19,809
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