Karoon Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.91	0.91	0.91	0.91	0.91	-1.62%	5,260
Dec 4, 2025	0.91	0.93	0.91	0.93	0.93	1.65%	4,000
Dec 3, 2025	0.90	0.91	0.90	0.91	0.91	-	13,057
Dec 2, 2025	0.90	0.91	0.90	0.91	0.91	3.41%	4,000
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	2.33%	-
Nov 28, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 27, 2025	0.86	0.86	0.86	0.86	0.86	-1.71%	-
Nov 26, 2025	0.88	0.88	0.88	0.88	0.88	1.74%	-
Nov 25, 2025	0.86	0.86	0.86	0.86	0.86	2.99%	-
Nov 24, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Nov 21, 2025	0.84	0.85	0.84	0.85	0.85	-9.14%	1,600
Nov 20, 2025	0.89	0.93	0.89	0.93	0.93	4.49%	8,000
Nov 19, 2025	0.89	0.89	0.89	0.89	0.89	-2.20%	-
Nov 18, 2025	0.91	0.91	0.91	0.91	0.91	-2.67%	-
Nov 17, 2025	0.94	0.94	0.94	0.94	0.94	1.63%	-
Nov 14, 2025	0.92	0.92	0.92	0.92	0.92	-5.15%	-
Nov 13, 2025	0.91	0.97	0.91	0.97	0.97	5.43%	2,000
Nov 12, 2025	0.92	0.92	0.92	0.92	0.92	4.55%	-
Nov 11, 2025	0.88	0.88	0.88	0.88	0.88	-2.22%	-
Nov 10, 2025	0.88	0.90	0.88	0.90	0.90	3.45%	23,121
Nov 7, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	5,778
Nov 6, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	-
Nov 5, 2025	0.86	0.86	0.86	0.86	0.86	0.59%	-
Nov 4, 2025	0.85	0.85	0.85	0.85	0.85	-6.59%	-
Nov 3, 2025	0.89	0.91	0.89	0.91	0.91	1.68%	5,500
Oct 31, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	-
Oct 30, 2025	0.88	0.90	0.88	0.90	0.90	1.69%	2,500
Oct 29, 2025	0.89	0.89	0.89	0.89	0.89	-0.56%	-
Oct 28, 2025	0.88	0.89	0.88	0.89	0.89	-1.66%	5,000
Oct 27, 2025	0.91	0.91	0.91	0.91	0.91	0.56%	-
Oct 24, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	-
Oct 23, 2025	0.87	0.89	0.87	0.89	0.89	11.95%	2,222
Oct 22, 2025	0.80	0.80	0.80	0.80	0.80	3.25%	-
Oct 21, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Oct 20, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Oct 17, 2025	0.78	0.78	0.78	0.78	0.78	-3.73%	-
Oct 16, 2025	0.81	0.81	0.81	0.81	0.81	-2.42%	-
Oct 15, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Oct 14, 2025	0.83	0.83	0.83	0.83	0.83	6.41%	-
Oct 13, 2025	0.83	0.83	0.78	0.78	0.78	-8.24%	14,000