Critical One Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	1.43	1.45	1.40	1.42	1.42	0.71%	137,672
Apr 29, 2026	1.44	1.45	1.39	1.41	1.41	-2.08%	50,112
Apr 28, 2026	1.45	1.45	1.36	1.44	1.44	-0.69%	94,697
Apr 27, 2026	1.35	1.60	1.35	1.45	1.45	7.41%	445,529
Apr 24, 2026	1.20	1.40	1.20	1.35	1.35	17.39%	384,033
Apr 23, 2026	1.20	1.23	1.14	1.15	1.15	1.77%	291,450
Apr 22, 2026	1.08	1.13	1.05	1.13	1.13	13.00%	155,430
Apr 21, 2026	1.05	1.10	1.00	1.00	1.00	-9.09%	103,800
Apr 20, 2026	1.09	1.11	1.08	1.10	1.10	2.80%	98,209
Apr 17, 2026	1.10	1.10	1.06	1.07	1.07	-4.46%	69,663
Apr 16, 2026	1.05	1.20	1.05	1.12	1.12	8.74%	132,177
Apr 15, 2026	1.04	1.05	1.02	1.03	1.03	-0.96%	106,700
Apr 14, 2026	1.05	1.05	1.00	1.04	1.04	0.97%	161,927
Apr 13, 2026	0.95	1.05	0.95	1.03	1.03	10.75%	202,390
Apr 10, 2026	0.95	0.95	0.90	0.93	0.93	-2.11%	95,110
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