Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.65	0.65	0.63	0.64	-	0.32%	-
Mar 13, 2026	0.64	0.64	0.63	0.63	0.63	2.92%	-
Mar 12, 2026	0.67	0.67	0.62	0.62	0.62	-3.45%	-
Mar 11, 2026	0.67	0.67	0.64	0.64	0.64	-	-
Mar 10, 2026	0.66	0.66	0.64	0.64	0.64	0.31%	-
Mar 9, 2026	0.66	0.66	0.64	0.64	0.64	-3.05%	-
Mar 6, 2026	0.66	0.66	0.65	0.66	0.66	2.82%	-
Mar 5, 2026	0.66	0.66	0.64	0.64	0.64	-1.54%	-
Mar 4, 2026	0.66	0.66	0.64	0.65	0.65	1.57%	-
Mar 3, 2026	0.68	0.68	0.64	0.64	0.64	-4.20%	-
Mar 2, 2026	0.70	0.70	0.67	0.67	0.67	-4.31%	-
Feb 27, 2026	0.71	0.71	0.70	0.70	0.70	2.96%	-
Feb 26, 2026	0.70	0.70	0.67	0.68	0.68	1.50%	-
Feb 25, 2026	0.70	0.70	0.65	0.67	0.67	-0.89%	-
Feb 24, 2026	0.73	0.73	0.67	0.67	0.67	0.30%	-
Feb 23, 2026	0.67	0.67	0.67	0.67	0.67	-0.59%	-
Feb 20, 2026	0.64	0.67	0.64	0.67	0.67	-1.75%	-
Feb 19, 2026	0.70	0.71	0.69	0.69	0.69	-1.72%	-
Feb 18, 2026	0.71	0.71	0.70	0.70	0.70	-1.13%	-
Feb 17, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Feb 16, 2026	0.72	0.72	0.70	0.71	0.71	-1.40%	-
Feb 13, 2026	0.72	0.72	0.71	0.72	0.72	-0.28%	-
Feb 12, 2026	0.72	0.72	0.71	0.72	0.72	-0.55%	-
Feb 11, 2026	0.73	0.73	0.72	0.72	0.72	-0.28%	-
Feb 10, 2026	0.75	0.75	0.72	0.72	0.72	-	-
Feb 9, 2026	0.75	0.75	0.72	0.72	0.72	-0.28%	-
Feb 6, 2026	0.72	0.73	0.72	0.73	0.73	-	-
Feb 5, 2026	0.73	0.73	0.72	0.73	0.73	3.71%	-
Feb 4, 2026	0.73	0.77	0.70	0.70	0.70	-3.58%	119
Feb 3, 2026	0.75	0.75	0.72	0.73	0.73	-5.22%	-
Feb 2, 2026	0.76	0.77	0.72	0.77	0.77	2.68%	66
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%	-