Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.78	0.78	0.75	0.77	0.77	-3.02%	60,500
Jan 29, 2026	0.76	0.80	0.72	0.80	0.80	6.13%	8,000
Jan 28, 2026	0.79	0.79	0.74	0.75	0.75	3.02%	16,500
Jan 27, 2026	0.72	0.74	0.72	0.73	0.73	-2.67%	15,000
Jan 26, 2026	0.74	0.75	0.74	0.75	0.75	0.27%	3,500
Jan 23, 2026	0.74	0.75	0.73	0.75	0.75	-0.53%	52,500
Jan 22, 2026	0.78	0.78	0.75	0.75	0.75	-2.60%	64,000
Jan 21, 2026	0.77	0.78	0.76	0.77	0.77	0.26%	12,000
Jan 20, 2026	0.79	0.80	0.75	0.77	0.77	-1.54%	51,000
Jan 19, 2026	0.80	0.80	0.77	0.78	0.78	0.52%	11,500
Jan 16, 2026	0.81	0.81	0.78	0.78	0.78	-2.27%	63,500
Jan 15, 2026	0.79	0.79	0.78	0.79	0.79	-	20,000
Jan 14, 2026	0.79	0.80	0.78	0.79	0.79	-0.75%	19,000
Jan 13, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	6,500
Jan 12, 2026	0.79	0.79	0.78	0.79	0.79	0.77%	11,500
Jan 9, 2026	0.78	0.81	0.78	0.78	0.78	-2.24%	43,500
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	1.01%	500
Jan 7, 2026	0.80	0.80	0.79	0.79	0.79	-	11,500
Jan 6, 2026	0.81	0.81	0.78	0.79	0.79	-0.25%	16,000
Jan 5, 2026	0.80	0.80	0.78	0.80	0.80	-0.25%	14,000
Jan 2, 2026	0.81	0.81	0.77	0.80	0.80	-0.25%	2,500
Dec 30, 2025	0.80	0.81	0.78	0.80	0.80	-	29,500
Dec 29, 2025	0.80	0.81	0.79	0.80	0.80	-0.50%	7,000
Dec 23, 2025	0.81	0.81	0.78	0.80	0.80	-0.99%	6,000
Dec 22, 2025	0.81	0.81	0.81	0.81	0.81	1.75%	10,500
Dec 19, 2025	0.78	0.80	0.77	0.80	0.80	1.01%	25,000
Dec 18, 2025	0.80	0.81	0.79	0.79	0.79	-1.74%	8,500
Dec 17, 2025	0.79	0.80	0.78	0.80	0.80	-0.74%	25,000
Dec 16, 2025	0.80	0.82	0.79	0.81	0.81	1.00%	17,000
Dec 15, 2025	0.81	0.81	0.77	0.80	0.80	-2.20%	21,000
Dec 12, 2025	0.83	0.83	0.81	0.82	0.82	0.24%	8,000
Dec 11, 2025	0.82	0.83	0.79	0.82	0.82	-0.24%	27,000
Dec 10, 2025	0.83	0.83	0.81	0.82	0.82	-3.07%	16,000
Dec 9, 2025	0.85	0.85	0.83	0.85	0.85	0.71%	12,500
Dec 8, 2025	0.83	0.85	0.83	0.84	0.84	-0.47%	13,000
Dec 5, 2025	0.84	0.86	0.83	0.84	0.84	1.44%	40,000
Dec 4, 2025	0.85	0.85	0.81	0.83	0.83	-1.65%	17,500
Dec 3, 2025	0.85	0.85	0.83	0.85	0.85	0.48%	6,500
Dec 2, 2025	0.87	0.87	0.83	0.84	0.84	0.96%	23,500
Dec 1, 2025	0.81	0.90	0.80	0.83	0.83	-	75,000
Nov 28, 2025	0.84	0.85	0.81	0.83	0.83	1.71%	13,500
Nov 27, 2025	0.82	0.84	0.82	0.82	0.82	-1.20%	16,000
Nov 26, 2025	0.85	0.86	0.83	0.83	0.83	-1.66%	34,000
Nov 25, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	2,000
Nov 24, 2025	0.85	0.85	0.83	0.83	0.83	-	2,500
Nov 21, 2025	0.83	0.83	0.81	0.83	0.83	0.48%	8,000
Nov 20, 2025	0.81	0.83	0.81	0.83	0.83	1.22%	1,500
Nov 19, 2025	0.82	0.83	0.81	0.82	0.82	-0.49%	29,000
Nov 18, 2025	0.82	0.85	0.82	0.82	0.82	0.49%	8,500
Nov 17, 2025	0.85	0.85	0.82	0.82	0.82	-1.68%	15,500