Critical One Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.89	0.89	0.86	0.89	0.89	-	40,300
Feb 26, 2026	0.89	0.90	0.88	0.89	0.89	-	8,500
Feb 25, 2026	0.89	0.89	0.88	0.89	0.89	1.14%	42,216
Feb 24, 2026	0.93	0.93	0.88	0.88	0.88	-7.37%	19,016
Feb 23, 2026	0.90	0.96	0.88	0.95	0.95	13.10%	74,000
Feb 20, 2026	0.85	0.85	0.84	0.84	0.84	-2.33%	3,000
Feb 19, 2026	0.88	0.89	0.86	0.86	0.86	-3.37%	26,200
Feb 18, 2026	0.89	0.89	0.87	0.89	0.89	2.30%	60,000
Feb 17, 2026	0.82	0.94	0.82	0.87	0.87	-	52,939
Feb 13, 2026	0.79	0.89	0.79	0.87	0.87	11.54%	29,499
Feb 12, 2026	0.80	0.92	0.78	0.78	0.78	5.41%	59,365
Feb 11, 2026	0.89	0.90	0.74	0.74	0.74	-15.91%	32,385
Feb 10, 2026	0.94	0.94	0.87	0.88	0.88	-15.38%	19,123
Feb 9, 2026	0.83	1.04	0.81	1.04	1.04	16.85%	48,600
Feb 6, 2026	0.85	0.91	0.85	0.89	0.89	4.71%	24,751
Feb 5, 2026	0.94	0.94	0.79	0.85	0.85	-8.60%	43,319
Feb 4, 2026	0.91	0.96	0.91	0.93	0.93	3.33%	51,277
Feb 3, 2026	0.97	0.97	0.89	0.90	0.90	-6.25%	33,500
Feb 2, 2026	0.92	1.03	0.92	0.96	0.96	-3.03%	35,371
Jan 30, 2026	1.06	1.06	0.99	0.99	0.99	-7.48%	162,410
Jan 29, 2026	1.10	1.10	1.02	1.07	1.07	-0.93%	156,249
Jan 28, 2026	1.10	1.10	1.02	1.08	1.08	-0.92%	118,539
Jan 27, 2026	1.06	1.13	1.06	1.09	1.09	-9.17%	91,533
Jan 26, 2026	1.07	1.20	1.02	1.20	1.20	4.35%	59,103
Jan 23, 2026	1.14	1.15	1.02	1.15	1.15	-	111,435
Jan 22, 2026	1.15	1.18	1.10	1.15	1.15	-4.17%	87,100
Jan 21, 2026	1.03	1.20	1.00	1.20	1.20	18.81%	118,200
Jan 20, 2026	1.00	1.05	0.95	1.01	1.01	7.45%	116,840
Jan 19, 2026	0.90	0.94	0.90	0.94	0.94	4.44%	55,000
Jan 16, 2026	0.91	0.91	0.90	0.90	0.90	-2.17%	5,825
Jan 15, 2026	0.91	0.96	0.90	0.92	0.92	2.22%	59,848
Jan 14, 2026	0.87	0.90	0.83	0.90	0.90	2.27%	56,690
Jan 13, 2026	0.90	0.90	0.86	0.88	0.88	-2.22%	78,500
Jan 12, 2026	0.86	0.90	0.86	0.90	0.90	-	44,546
Jan 9, 2026	0.87	0.90	0.83	0.90	0.90	3.45%	65,850
Jan 8, 2026	0.88	0.90	0.86	0.87	0.87	-3.33%	38,000
Jan 7, 2026	0.90	0.90	0.89	0.90	0.90	-1.10%	38,950
Jan 6, 2026	0.91	0.91	0.87	0.91	0.91	1.11%	108,665
Jan 5, 2026	0.91	0.93	0.86	0.90	0.90	-2.17%	87,038
Jan 2, 2026	0.94	0.94	0.82	0.92	0.92	-2.13%	23,421
Dec 31, 2025	0.92	0.94	0.91	0.94	0.94	3.30%	42,300
Dec 30, 2025	0.94	0.94	0.91	0.91	0.91	1.11%	26,469
Dec 29, 2025	0.95	0.97	0.90	0.90	0.90	-8.16%	76,122
Dec 24, 2025	0.98	0.98	0.98	0.98	0.98	8.89%	500
Dec 23, 2025	0.96	1.03	0.90	0.90	0.90	-5.26%	55,000
Dec 22, 2025	0.99	0.99	0.93	0.95	0.95	-4.04%	27,450
Dec 19, 2025	0.96	0.99	0.95	0.99	0.99	3.13%	39,974
Dec 18, 2025	1.01	1.01	0.88	0.96	0.96	-4.00%	152,570
Dec 17, 2025	1.06	1.10	1.00	1.00	1.00	-4.76%	44,900
Dec 16, 2025	1.10	1.13	1.05	1.05	1.05	-3.67%	49,425