eEnergy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.72	1.90	1.90	1.90	1.90	-1.04%	418,233
Sep 3, 2026	1.80	1.92	1.72	1.92	1.92	6.67%	986,895
Sep 2, 2026	1.83	2.00	1.70	1.80	1.80	-4.26%	4,557,731
Sep 1, 2026	1.90	2.00	1.80	1.88	1.88	4.44%	1,582,264
Aug 28, 2026	1.90	2.00	1.78	1.80	1.80	-	1,756,214
Aug 27, 2026	1.90	2.00	1.80	1.80	1.80	1.12%	1,655,075
Aug 26, 2026	1.85	2.00	1.78	1.78	1.78	-3.78%	923,083
Aug 25, 2026	2.00	2.02	1.80	1.85	1.85	-5.13%	5,679,773
Aug 24, 2026	2.00	2.10	1.90	1.95	1.95	-2.50%	4,603,139
Aug 21, 2026	2.30	2.40	1.90	2.00	2.00	-20.00%	11,735,926
Aug 20, 2026	2.60	2.70	2.50	2.50	2.50	-3.85%	2,765,589
Aug 19, 2026	2.65	2.70	2.50	2.60	2.60	-1.89%	2,518,849
Aug 18, 2026	2.60	2.80	2.51	2.65	2.65	1.92%	2,084,864
Aug 17, 2026	2.60	2.70	2.50	2.60	2.60	-	1,403,017
Aug 14, 2026	2.65	2.80	2.50	2.60	2.60	-1.89%	517,861
Aug 13, 2026	2.65	2.80	2.69	2.65	2.65	-	1,287,795
Aug 12, 2026	2.70	2.90	2.47	2.65	2.65	-1.85%	3,276,974
Aug 11, 2026	2.70	2.87	2.50	2.70	2.70	5.06%	2,603,624
Aug 10, 2026	2.80	2.80	2.57	2.57	2.57	-8.21%	1,323,955
Aug 7, 2026	2.70	3.00	2.60	2.80	2.80	3.70%	2,367,601
Aug 6, 2026	2.80	2.93	2.60	2.70	2.70	-3.57%	1,318,036
Aug 5, 2026	2.90	3.00	2.60	2.80	2.80	-3.45%	2,863,122
Aug 4, 2026	2.85	3.00	2.80	2.90	2.90	1.75%	669,137
Aug 3, 2026	3.15	3.30	2.80	2.85	2.85	-9.52%	2,486,989
Jul 31, 2026	3.30	3.50	3.00	3.15	3.15	-4.55%	1,542,649
Jul 30, 2026	3.10	3.50	3.00	3.30	3.30	6.45%	2,115,905
Jul 29, 2026	2.70	3.20	2.60	3.10	3.10	14.81%	3,069,210
Jul 28, 2026	2.60	2.78	2.50	2.70	2.70	3.85%	1,160,908
Jul 27, 2026	2.60	2.70	2.50	2.60	2.60	5.26%	697,252
Jul 24, 2026	2.60	2.70	2.47	2.47	2.47	-	637,271
Jul 23, 2026	2.65	2.70	2.47	2.47	2.47	-6.79%	997,650
Jul 22, 2026	2.70	2.79	2.60	2.65	2.65	-1.85%	669,525
Jul 21, 2026	2.70	2.80	2.63	2.70	2.70	-	2,674
Jul 20, 2026	2.85	2.80	2.60	2.70	2.70	-5.26%	1,134,715
Jul 17, 2026	2.90	3.00	2.70	2.85	2.85	2.89%	782,216
Jul 16, 2026	2.90	3.00	2.77	2.77	2.77	-4.48%	1,167,285
Jul 15, 2026	2.95	3.02	2.80	2.90	2.90	-1.69%	264,320
Jul 14, 2026	2.95	3.10	2.80	2.95	2.95	-	917,364
Jul 13, 2026	2.90	3.10	2.80	2.95	2.95	1.72%	1,905,433
Jul 10, 2026	2.55	3.00	2.68	2.90	2.90	13.73%	2,989,220
Jul 9, 2026	2.50	2.70	2.40	2.55	2.55	2.00%	1,674,019
Jul 8, 2026	2.50	2.60	2.40	2.50	2.50	4.17%	492,565
Jul 7, 2026	2.50	2.64	2.37	2.40	2.40	-4.00%	2,023,419
Jul 6, 2026	2.50	2.60	2.40	2.50	2.50	-	1,139,599
Jul 3, 2026	2.60	2.60	2.33	2.50	2.50	-3.85%	2,266,576
Jul 2, 2026	2.60	2.70	2.56	2.60	2.60	-	1,440,520
Jul 1, 2026	2.70	2.75	2.50	2.60	2.60	-3.70%	2,961,600
Jun 30, 2026	2.85	2.90	2.62	2.70	2.70	-5.26%	2,761,848
Jun 29, 2026	2.90	3.00	2.71	2.85	2.85	-1.72%	1,557,543
Jun 26, 2026	3.00	3.00	2.80	2.90	2.90	-3.33%	3,805,922