Critical One Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	1.12	1.14	1.09	1.09	1.09	-2.68%	20,000
Dec 12, 2025	1.13	1.13	1.12	1.12	1.12	-0.88%	14,278
Dec 11, 2025	1.10	1.13	1.10	1.13	1.13	1.80%	15,100
Dec 10, 2025	1.08	1.11	1.06	1.11	1.11	3.74%	3,901
Dec 9, 2025	1.13	1.16	1.07	1.07	1.07	-4.46%	30,792
Dec 8, 2025	1.10	1.13	1.08	1.12	1.12	1.82%	298,139
Dec 5, 2025	1.05	1.22	1.05	1.10	1.10	8.91%	495,473
Dec 4, 2025	1.04	1.04	1.00	1.01	1.01	5.21%	168,761
Dec 3, 2025	1.10	1.11	0.96	0.96	0.96	-	297,710
Dec 2, 2025	0.88	1.05	0.88	0.96	0.96	20.00%	213,723
Dec 1, 2025	0.77	0.82	0.77	0.80	0.80	3.90%	93,705
Nov 28, 2025	0.78	0.80	0.77	0.77	0.77	-2.53%	80,550
Nov 27, 2025	0.82	0.82	0.74	0.79	0.79	-3.66%	28,414
Nov 26, 2025	0.75	0.82	0.75	0.82	0.82	7.89%	50,500
Nov 25, 2025	0.82	0.83	0.76	0.76	0.76	-7.32%	40,500
Nov 24, 2025	0.73	0.85	0.73	0.82	0.82	12.33%	57,397
Nov 21, 2025	0.76	0.77	0.73	0.73	0.73	-3.95%	37,000
Nov 20, 2025	0.77	0.77	0.76	0.76	0.76	-1.30%	4,783
Nov 19, 2025	0.76	0.77	0.75	0.77	0.77	2.67%	8,600
Nov 18, 2025	0.75	0.78	0.75	0.75	0.75	1.35%	51,208
Nov 17, 2025	0.81	0.81	0.73	0.74	0.74	-10.84%	76,840
Nov 14, 2025	0.76	0.87	0.74	0.83	0.83	6.41%	52,915
Nov 13, 2025	0.80	0.81	0.74	0.78	0.78	-2.50%	45,025
Nov 12, 2025	0.78	0.80	0.73	0.80	0.80	2.56%	24,800
Nov 11, 2025	0.78	0.81	0.78	0.78	0.78	-1.27%	79,776
Nov 10, 2025	0.77	0.83	0.77	0.79	0.79	2.60%	85,300
Nov 7, 2025	0.85	0.86	0.71	0.77	0.77	-9.41%	102,200
Nov 6, 2025	0.87	0.88	0.84	0.85	0.85	-	53,400