Critical One Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.91	0.95	0.87	0.95	0.95	5.56%	47,400
Apr 8, 2026	0.92	0.95	0.86	0.90	0.90	-	199,120
Apr 7, 2026	0.85	0.90	0.85	0.90	0.90	3.45%	98,200
Apr 6, 2026	0.85	0.87	0.84	0.87	0.87	2.35%	22,677
Apr 2, 2026	0.79	0.85	0.78	0.85	0.85	10.39%	89,422
Apr 1, 2026	0.70	0.87	0.69	0.77	0.77	8.45%	90,753
Mar 31, 2026	0.68	0.72	0.68	0.71	0.71	5.97%	9,000
Mar 30, 2026	0.72	0.72	0.67	0.67	0.67	-4.29%	40,702
Mar 27, 2026	0.77	0.77	0.70	0.70	0.70	-9.09%	65,840
Mar 26, 2026	0.79	0.79	0.77	0.77	0.77	-9.41%	15,513
Mar 25, 2026	0.83	0.85	0.76	0.85	0.85	8.97%	39,500
Mar 24, 2026	0.77	0.78	0.77	0.78	0.78	4.00%	11,250
Mar 23, 2026	0.79	0.79	0.75	0.75	0.75	7.14%	27,160
Mar 20, 2026	0.79	0.79	0.70	0.70	0.70	-11.39%	137,807
Mar 19, 2026	0.82	0.83	0.78	0.79	0.79	-3.66%	73,000
Mar 18, 2026	0.80	0.86	0.76	0.82	0.82	6.49%	37,310
Mar 17, 2026	0.74	0.79	0.74	0.77	0.77	-3.75%	13,600
Mar 16, 2026	0.78	0.80	0.69	0.80	0.80	-	156,113
Mar 13, 2026	0.80	0.84	0.77	0.80	0.80	1.27%	74,535
Mar 12, 2026	0.82	0.83	0.79	0.79	0.79	-2.47%	27,000
Mar 11, 2026	0.85	0.85	0.80	0.81	0.81	-4.71%	48,560
Mar 10, 2026	0.83	0.87	0.83	0.85	0.85	3.66%	435,121
Mar 9, 2026	0.82	0.82	0.78	0.82	0.82	-3.53%	39,645
Mar 6, 2026	0.85	0.85	0.83	0.85	0.85	-	19,512
Mar 5, 2026	0.88	0.88	0.83	0.85	0.85	-1.16%	66,770
Mar 4, 2026	0.95	0.95	0.86	0.86	0.86	-5.49%	75,695
Mar 3, 2026	0.92	0.94	0.91	0.91	0.91	-4.21%	96,188
Mar 2, 2026	0.89	0.99	0.86	0.95	0.95	6.74%	116,593
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