Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	2.37%	500
Apr 1, 2026	0.59	0.59	0.59	0.59	0.59	2.08%	20,500
Mar 31, 2026	0.56	0.58	0.56	0.58	0.58	3.21%	8,500
Mar 30, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	1,500
Mar 27, 2026	0.59	0.60	0.56	0.57	0.57	-0.70%	38,500
Mar 26, 2026	0.59	0.59	0.57	0.57	0.57	-1.71%	41,500
Mar 25, 2026	0.61	0.61	0.55	0.58	0.58	-4.26%	48,000
Mar 24, 2026	0.61	0.61	0.58	0.61	0.61	0.66%	18,500
Mar 23, 2026	0.60	0.61	0.60	0.61	0.61	-1.94%	15,000
Mar 20, 2026	0.59	0.62	0.58	0.62	0.62	-	65,000
Mar 19, 2026	0.62	0.62	0.62	0.62	0.62	1.31%	12,000
Mar 18, 2026	0.62	0.62	0.60	0.61	0.61	-0.97%	31,000
Mar 17, 2026	0.66	0.66	0.60	0.62	0.62	-4.64%	38,000
Mar 16, 2026	0.65	0.67	0.64	0.65	0.65	-2.12%	21,000
Mar 13, 2026	0.66	0.66	0.66	0.66	0.66	1.85%	1,000
Mar 12, 2026	0.67	0.67	0.63	0.65	0.65	-4.42%	19,000
Mar 11, 2026	0.68	0.68	0.68	0.68	0.68	-	-
Mar 10, 2026	0.66	0.68	0.65	0.68	0.68	2.11%	16,000
Mar 9, 2026	0.66	0.67	0.66	0.66	0.66	-0.30%	4,500
Mar 6, 2026	0.65	0.67	0.65	0.67	0.67	-0.30%	6,000
Mar 5, 2026	0.67	0.68	0.65	0.67	0.67	-	69,000
Mar 4, 2026	0.66	0.68	0.63	0.67	0.67	0.30%	47,000
Mar 3, 2026	0.70	0.70	0.65	0.67	0.67	-2.35%	15,500
Mar 2, 2026	0.71	0.71	0.68	0.68	0.68	-3.94%	13,500
Feb 27, 2026	0.71	0.71	0.71	0.71	0.71	-0.56%	500
Feb 26, 2026	0.69	0.71	0.69	0.71	0.71	0.56%	13,000
Feb 25, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 24, 2026	0.69	0.71	0.69	0.71	0.71	-3.27%	5,500
Feb 23, 2026	0.74	0.74	0.71	0.73	0.73	6.38%	7,000
Feb 20, 2026	0.65	0.69	0.62	0.69	0.69	5.83%	16,500
Feb 19, 2026	0.72	0.72	0.65	0.65	0.65	-8.17%	20,500
Feb 18, 2026	0.72	0.72	0.71	0.71	0.71	-1.39%	20,000
Feb 17, 2026	0.72	0.72	0.72	0.72	0.72	-	40,000
Feb 16, 2026	0.72	0.72	0.71	0.72	0.72	-0.55%	8,000
Feb 13, 2026	0.71	0.74	0.71	0.72	0.72	-0.82%	19,000
Feb 12, 2026	0.71	0.75	0.71	0.73	0.73	0.83%	28,500
Feb 11, 2026	0.74	0.75	0.72	0.72	0.72	-2.16%	14,000
Feb 10, 2026	0.74	0.75	0.74	0.74	0.74	-1.86%	4,500
Feb 9, 2026	0.75	0.75	0.75	0.75	0.75	-	10,000
Feb 6, 2026	0.76	0.76	0.74	0.75	0.75	1.89%	10,500
Feb 5, 2026	0.74	0.74	0.74	0.74	0.74	-	-
Feb 4, 2026	0.75	0.75	0.74	0.74	0.74	0.54%	4,500
Feb 3, 2026	0.74	0.74	0.74	0.74	0.74	-2.39%	1,500
Feb 2, 2026	0.74	0.77	0.74	0.75	0.75	-2.33%	30,000
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