Karoon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.02	1.02	1.02	1.02	1.02	-	-
Feb 19, 2026	1.00	1.02	1.00	1.02	1.02	12.71%	2,460
Feb 18, 2026	0.91	0.91	0.91	0.91	0.91	2.26%	-
Feb 17, 2026	0.89	0.89	0.89	0.89	0.89	-5.35%	-
Feb 16, 2026	0.92	0.94	0.92	0.94	0.94	4.47%	1,000
Feb 13, 2026	0.90	0.90	0.90	0.90	0.90	-6.77%	-
Feb 12, 2026	0.96	0.96	0.96	0.96	0.96	-2.04%	-
Feb 11, 2026	0.98	0.98	0.98	0.98	0.98	-1.01%	-
Feb 10, 2026	0.99	0.99	0.99	0.99	0.99	3.66%	-
Feb 9, 2026	0.96	0.96	0.96	0.96	0.96	-1.55%	-
Feb 6, 2026	0.95	0.97	0.95	0.97	0.97	-0.51%	500
Feb 5, 2026	0.98	0.98	0.98	0.98	0.98	-1.02%	-
Feb 4, 2026	0.99	0.99	0.99	0.99	0.99	2.60%	-
Feb 3, 2026	0.96	0.96	0.96	0.96	0.96	-0.52%	-
Feb 2, 2026	0.97	0.97	0.97	0.97	0.97	-1.53%	-
Jan 30, 2026	0.98	0.98	0.98	0.98	0.98	-1.51%	-
Jan 29, 2026	1.00	1.00	1.00	1.00	1.00	2.58%	-
Jan 28, 2026	0.97	0.97	0.97	0.97	0.97	3.19%	-
Jan 27, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jan 26, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Jan 23, 2026	0.94	0.94	0.94	0.94	0.94	-3.09%	-
Jan 22, 2026	0.94	0.98	0.94	0.97	0.97	4.30%	8,400
Jan 21, 2026	0.90	0.93	0.90	0.93	0.93	2.20%	20,569
Jan 20, 2026	0.90	0.91	0.90	0.91	0.91	-4.21%	1,764
Jan 19, 2026	0.91	0.96	0.91	0.95	0.95	5.56%	32,125
Jan 16, 2026	0.90	0.90	0.90	0.90	0.90	-5.26%	-
Jan 15, 2026	0.94	0.95	0.94	0.95	0.95	-3.06%	2,000
Jan 14, 2026	0.94	0.99	0.94	0.98	0.98	8.89%	14,200
Jan 13, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	2,880
Jan 12, 2026	0.88	0.88	0.88	0.88	0.88	-	-
Jan 9, 2026	0.87	0.88	0.87	0.88	0.88	7.32%	1,000
Jan 8, 2026	0.83	0.83	0.82	0.82	0.82	-0.61%	10,000
Jan 7, 2026	0.83	0.83	0.83	0.83	0.83	-1.79%	-
Jan 6, 2026	0.86	0.86	0.84	0.84	0.84	-2.33%	1,000
Jan 5, 2026	0.86	0.86	0.86	0.86	0.86	-1.71%	-
Jan 2, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	-
Dec 30, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 29, 2025	0.86	0.88	0.86	0.87	0.87	-0.57%	3,860
Dec 23, 2025	0.88	0.88	0.88	0.88	0.88	1.16%	-
Dec 22, 2025	0.87	0.87	0.87	0.87	0.87	4.22%	-
Dec 19, 2025	0.83	0.83	0.83	0.83	0.83	-2.35%	-
Dec 18, 2025	0.85	0.85	0.85	0.85	0.85	-1.73%	-
Dec 17, 2025	0.87	0.87	0.87	0.87	0.87	-4.42%	-
Dec 16, 2025	0.89	0.91	0.89	0.91	0.91	2.84%	1,000
Dec 15, 2025	0.92	0.92	0.88	0.88	0.88	-2.76%	9,847
Dec 12, 2025	0.91	0.91	0.91	0.91	0.91	-	-
Dec 11, 2025	0.91	0.91	0.91	0.91	0.91	1.69%	-
Dec 10, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Dec 9, 2025	0.90	0.90	0.90	0.90	0.90	-1.64%	-
Dec 8, 2025	0.92	0.92	0.92	0.92	0.92	0.55%	-