Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.82	0.84	0.82	0.82	0.82	-1.20%	460,048
Apr 27, 2026	0.81	0.83	0.81	0.83	0.83	3.75%	528,423
Apr 24, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	264,812
Apr 23, 2026	0.82	0.82	0.80	0.81	0.81	-	305,269
Apr 22, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	240,693
Apr 21, 2026	0.82	0.82	0.80	0.82	0.82	1.23%	668,671
Apr 20, 2026	0.83	0.83	0.81	0.81	0.81	-	300,095
Apr 17, 2026	0.85	0.86	0.81	0.81	0.81	-5.81%	823,041
Apr 16, 2026	0.91	0.91	0.85	0.86	0.86	-4.44%	131,498
Apr 15, 2026	0.92	0.93	0.90	0.90	0.90	-1.10%	187,474
Apr 14, 2026	0.92	0.92	0.91	0.91	0.91	-	49,918
Apr 13, 2026	0.91	0.93	0.91	0.91	0.91	0.55%	117,239
Apr 10, 2026	0.91	0.92	0.91	0.91	0.91	0.56%	19,900
Apr 9, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	131,192
Apr 8, 2026	0.91	0.96	0.89	0.89	0.89	-7.29%	417,203
Apr 7, 2026	0.91	0.96	0.91	0.96	0.96	5.49%	1,119,212
Apr 6, 2026	0.87	0.91	0.86	0.91	0.91	4.60%	459,108
Apr 2, 2026	0.84	0.87	0.84	0.87	0.87	2.35%	54,691
Apr 1, 2026	0.86	0.87	0.85	0.85	0.85	1.19%	82,408
Mar 31, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	119,502
Mar 30, 2026	0.84	0.86	0.84	0.85	0.85	-	275,720
Mar 27, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	263,086
Mar 26, 2026	0.86	0.87	0.85	0.86	0.86	-	117,546
Mar 25, 2026	0.87	0.87	0.84	0.86	0.86	-1.15%	221,065
Mar 24, 2026	0.83	0.87	0.83	0.87	0.87	3.57%	49,636
Mar 23, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	182,163
Mar 20, 2026	0.87	0.88	0.87	0.87	0.87	1.16%	279,298
Mar 19, 2026	0.85	0.88	0.83	0.86	0.86	1.18%	249,361
Mar 18, 2026	0.86	0.86	0.83	0.85	0.85	-	59,693
Mar 17, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	68,074
Mar 16, 2026	0.83	0.86	0.83	0.83	0.83	-1.19%	22,152
Mar 13, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	8,559
Mar 12, 2026	0.85	0.85	0.83	0.85	0.85	-	91,031
Mar 11, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	184,946
Mar 10, 2026	0.82	0.84	0.82	0.83	0.83	-1.19%	13,850
Mar 9, 2026	0.83	0.86	0.83	0.84	0.84	1.20%	389,522
Mar 6, 2026	0.84	0.84	0.83	0.83	0.83	-2.35%	36,167
Mar 5, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	160,204
Mar 4, 2026	0.83	0.84	0.83	0.84	0.84	-	12,802
Mar 3, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	63,095
Mar 2, 2026	0.84	0.84	0.83	0.83	0.83	1.22%	59,222
Feb 27, 2026	0.82	0.82	0.82	0.82	0.82	-	100,281
Feb 26, 2026	0.82	0.82	0.81	0.82	0.82	1.23%	89,063
Feb 25, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	68,602
Feb 24, 2026	0.84	0.84	0.82	0.83	0.83	1.22%	103,610
Feb 23, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	28,290
Feb 20, 2026	0.83	0.83	0.82	0.83	0.83	-	11,162
Feb 19, 2026	0.82	0.83	0.82	0.83	0.83	-	17,800
Feb 18, 2026	0.84	0.84	0.82	0.83	0.83	2.47%	119,500
Feb 17, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	83,370
Feb 13, 2026	0.82	0.83	0.82	0.82	0.82	-	47,620
Feb 12, 2026	0.83	0.83	0.82	0.82	0.82	-1.20%	40,500
Feb 11, 2026	0.82	0.83	0.82	0.83	0.83	-1.19%	194,010
Feb 10, 2026	0.84	0.84	0.82	0.84	0.84	1.20%	55,308
Feb 9, 2026	0.83	0.84	0.82	0.83	0.83	-	49,755
Feb 6, 2026	0.83	0.84	0.82	0.83	0.83	2.47%	48,331
Feb 5, 2026	0.82	0.84	0.81	0.81	0.81	-1.22%	99,850
Feb 4, 2026	0.83	0.83	0.82	0.82	0.82	-	120,506
Feb 3, 2026	0.82	0.84	0.81	0.82	0.82	-	42,390
Feb 2, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	264,969
Jan 30, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	17,870
Jan 29, 2026	0.83	0.85	0.82	0.84	0.84	1.20%	141,649
Jan 28, 2026	0.84	0.84	0.83	0.83	0.83	-	58,647
Jan 27, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	73,040
Jan 26, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	495,123
Jan 23, 2026	0.82	0.83	0.80	0.83	0.83	1.22%	16,348
Jan 22, 2026	0.81	0.83	0.81	0.82	0.82	-1.20%	164,123
Jan 21, 2026	0.80	0.85	0.80	0.83	0.83	2.47%	220,000
Jan 19, 2026	0.82	0.83	0.81	0.81	0.81	-	33,630
Jan 16, 2026	0.80	0.82	0.80	0.81	0.81	-1.22%	113,999
Jan 15, 2026	0.82	0.82	0.81	0.82	0.82	-	141,309
Jan 14, 2026	0.79	0.82	0.79	0.82	0.82	5.13%	362,730
Jan 13, 2026	0.78	0.80	0.77	0.78	0.78	-	192,751
Jan 12, 2026	0.79	0.79	0.77	0.78	0.78	-	84,609
Jan 9, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	8,011
Jan 8, 2026	0.78	0.79	0.77	0.79	0.79	-	13,889
Jan 7, 2026	0.80	0.80	0.78	0.79	0.79	1.28%	119,760
Jan 6, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	70,240
Jan 5, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	26,089
Jan 2, 2026	0.80	0.83	0.80	0.80	0.80	-1.23%	259,200
Dec 31, 2025	0.79	0.81	0.78	0.81	0.81	1.25%	100,645
Dec 30, 2025	0.82	0.82	0.79	0.80	0.80	-1.23%	45,609
Dec 29, 2025	0.80	0.82	0.79	0.81	0.81	-	54,647
Dec 24, 2025	0.81	0.81	0.81	0.81	0.81	-	960
Dec 23, 2025	0.81	0.82	0.81	0.81	0.81	1.25%	172,844
Dec 22, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	36,501
Dec 19, 2025	0.82	0.83	0.80	0.81	0.81	-1.22%	63,566
Dec 18, 2025	0.80	0.85	0.80	0.82	0.82	-	582,434
Dec 17, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	99,938
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	28,810
Dec 15, 2025	0.82	0.82	0.81	0.82	0.82	1.23%	32,173
Dec 12, 2025	0.82	0.82	0.81	0.81	0.81	-2.41%	308,451
Dec 11, 2025	0.84	0.84	0.81	0.83	0.83	-	42,000
Dec 10, 2025	0.84	0.84	0.82	0.83	0.83	-2.35%	148,635
Dec 9, 2025	0.86	0.87	0.85	0.85	0.85	-	92,700
Dec 8, 2025	0.86	0.87	0.83	0.85	0.85	-2.30%	433,450
Dec 5, 2025	0.86	0.87	0.84	0.87	0.87	1.16%	126,107
Dec 4, 2025	0.84	0.86	0.84	0.86	0.86	2.38%	75,802
Dec 3, 2025	0.85	0.85	0.83	0.84	0.84	1.20%	40,280
Dec 2, 2025	0.83	0.85	0.83	0.83	0.83	-1.19%	38,060