Critical One Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.64	0.64	0.56	0.56	0.56	-8.20%	275
Jan 29, 2026	0.61	0.61	0.61	0.61	0.61	-5.43%	-
Jan 28, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jan 27, 2026	0.69	0.69	0.65	0.65	0.65	-	1,000
Jan 26, 2026	0.65	0.65	0.65	0.65	0.65	-5.15%	-
Jan 23, 2026	0.67	0.73	0.67	0.68	0.68	-6.21%	1,376
Jan 22, 2026	0.71	0.76	0.71	0.73	0.73	7.41%	8,783
Jan 21, 2026	0.60	0.68	0.60	0.68	0.68	8.87%	80
Jan 20, 2026	0.56	0.62	0.56	0.62	0.62	18.10%	1,200
Jan 19, 2026	0.53	0.53	0.53	0.53	0.53	-3.67%	-
Jan 16, 2026	0.55	0.55	0.55	0.55	0.55	2.83%	2,500
Jan 15, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 14, 2026	0.53	0.54	0.53	0.53	0.53	-	5,800
Jan 13, 2026	0.54	0.54	0.53	0.53	0.53	-	2,000
Jan 12, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 9, 2026	0.53	0.53	0.53	0.53	0.53	-	-
Jan 8, 2026	0.53	0.53	0.53	0.53	0.53	-7.02%	-
Jan 7, 2026	0.54	0.57	0.52	0.57	0.57	7.55%	1,000
Jan 6, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	-
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	3,000
Jan 2, 2026	0.50	0.55	0.50	0.55	0.55	2.80%	1,400
Dec 30, 2025	0.54	0.54	0.54	0.54	0.54	-9.32%	-
Dec 29, 2025	0.59	0.59	0.59	0.59	0.59	3.51%	-
Dec 23, 2025	0.55	0.57	0.55	0.57	0.57	-0.87%	4,000
Dec 22, 2025	0.58	0.58	0.58	0.58	0.58	1.77%	-
Dec 19, 2025	0.57	0.57	0.57	0.57	0.57	2.73%	-
Dec 18, 2025	0.59	0.60	0.55	0.55	0.55	-15.38%	16,439
Dec 17, 2025	0.64	0.65	0.64	0.65	0.65	-0.76%	100
Dec 16, 2025	0.66	0.66	0.66	0.66	0.66	-2.24%	-
Dec 15, 2025	0.67	0.67	0.67	0.67	0.67	-6.94%	-
Dec 12, 2025	0.68	0.72	0.67	0.72	0.72	8.27%	690
Dec 11, 2025	0.66	0.67	0.65	0.67	0.67	3.91%	-
Dec 10, 2025	0.64	0.64	0.64	0.64	0.64	-7.25%	-
Dec 9, 2025	0.67	0.69	0.67	0.69	0.69	2.22%	7,000
Dec 8, 2025	0.68	0.68	0.68	0.68	0.68	-4.26%	1,000
Dec 5, 2025	0.60	0.77	0.60	0.71	0.71	10.16%	57,800
Dec 4, 2025	0.58	0.68	0.58	0.64	0.64	1.59%	17,000
Dec 3, 2025	0.59	0.64	0.59	0.63	0.63	-5.26%	17,010
Dec 2, 2025	0.46	0.67	0.46	0.67	0.67	45.83%	43,000
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	-0.87%	-
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	-4.96%	-
Nov 27, 2025	0.47	0.48	0.47	0.48	0.48	10.00%	-
Nov 26, 2025	0.44	0.44	0.44	0.44	0.44	-7.95%	-
Nov 25, 2025	0.48	0.48	0.48	0.48	0.48	11.68%	-
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-3.17%	3,000
Nov 21, 2025	0.44	0.44	0.44	0.44	0.44	-1.34%	-
Nov 20, 2025	0.46	0.50	0.45	0.45	0.45	-2.61%	5,000
Nov 19, 2025	0.46	0.46	0.46	0.46	0.46	7.48%	-
Nov 18, 2025	0.43	0.43	0.43	0.43	0.43	-11.57%	-
Nov 17, 2025	0.48	0.48	0.48	0.48	0.48	9.50%	-