Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.75	0.79	0.73	0.75	0.75	3.90%	-
Jan 29, 2026	0.74	0.74	0.71	0.72	0.72	0.56%	-
Jan 28, 2026	0.72	0.73	0.71	0.71	0.71	-1.92%	-
Jan 27, 2026	0.74	0.74	0.71	0.73	0.73	0.83%	-
Jan 26, 2026	0.74	0.74	0.72	0.72	0.72	-	-
Jan 23, 2026	0.74	0.74	0.72	0.72	0.72	-0.82%	-
Jan 22, 2026	0.76	0.77	0.73	0.73	0.73	-2.67%	-
Jan 21, 2026	0.76	0.76	0.75	0.75	0.75	0.27%	-
Jan 20, 2026	0.77	0.77	0.75	0.75	0.75	-2.61%	-
Jan 19, 2026	0.77	0.77	0.76	0.77	0.77	-	-
Jan 16, 2026	0.78	0.78	0.77	0.77	0.77	-0.78%	-
Jan 15, 2026	0.79	0.79	0.77	0.77	0.77	-1.03%	-
Jan 14, 2026	0.79	0.79	0.77	0.78	0.78	1.30%	-
Jan 13, 2026	0.78	0.78	0.77	0.77	0.77	0.26%	150
Jan 12, 2026	0.77	0.77	0.77	0.77	0.77	-0.26%	-
Jan 9, 2026	0.79	0.79	0.76	0.77	0.77	1.05%	-
Jan 8, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	-
Jan 7, 2026	0.78	0.78	0.76	0.77	0.77	0.52%	-
Jan 6, 2026	0.68	0.77	0.68	0.77	0.77	8.47%	-
Jan 5, 2026	0.68	0.71	0.68	0.71	0.71	1.43%	-
Jan 2, 2026	0.68	0.70	0.68	0.70	0.70	-9.11%	-
Dec 30, 2025	0.68	0.77	0.68	0.77	0.77	7.87%	4,000
Dec 29, 2025	0.68	0.71	0.68	0.71	0.71	-	-
Dec 23, 2025	0.69	0.71	0.69	0.71	0.71	-	-
Dec 22, 2025	0.68	0.71	0.68	0.71	0.71	1.14%	-
Dec 19, 2025	0.67	0.70	0.67	0.70	0.70	-1.12%	-
Dec 18, 2025	0.79	0.79	0.71	0.71	0.71	-8.25%	-
Dec 17, 2025	0.80	0.80	0.77	0.78	0.78	-1.02%	-
Dec 16, 2025	0.79	0.79	0.78	0.78	0.78	0.51%	-
Dec 15, 2025	0.81	0.82	0.77	0.78	0.78	-2.26%	20
Dec 12, 2025	0.80	0.80	0.79	0.80	0.80	1.01%	-
Dec 11, 2025	0.81	0.81	0.79	0.79	0.79	-1.99%	-
Dec 10, 2025	0.84	0.84	0.81	0.81	0.81	-0.74%	-
Dec 9, 2025	0.83	0.83	0.81	0.81	0.81	-1.69%	-
Dec 8, 2025	0.83	0.83	0.83	0.83	0.83	-0.96%	-
Dec 5, 2025	0.82	0.83	0.80	0.83	0.83	3.47%	-
Dec 4, 2025	0.83	0.83	0.80	0.81	0.81	-0.74%	250
Dec 3, 2025	0.83	0.83	0.81	0.81	0.81	1.50%	-
Dec 2, 2025	0.82	0.82	0.80	0.80	0.80	-0.50%	-
Dec 1, 2025	0.83	0.83	0.79	0.80	0.80	3.08%	-
Nov 28, 2025	0.81	0.81	0.78	0.78	0.78	-2.99%	7,500
Nov 27, 2025	0.82	0.82	0.80	0.80	0.80	-1.47%	-
Nov 26, 2025	0.83	0.83	0.80	0.82	0.82	-0.49%	-
Nov 25, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Nov 24, 2025	0.82	0.82	0.82	0.82	0.82	2.76%	-
Nov 21, 2025	0.82	0.82	0.79	0.80	0.80	-	-
Nov 20, 2025	0.81	0.81	0.80	0.80	0.80	-0.99%	-
Nov 19, 2025	0.82	0.82	0.81	0.81	0.81	-0.74%	-
Nov 18, 2025	0.81	0.81	0.80	0.81	0.81	0.74%	-
Nov 17, 2025	0.83	0.83	0.81	0.81	0.81	-	-