U.S. Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.87	0.87	0.87	0.87	-	-2.26%	-
Feb 20, 2026	0.89	0.89	0.89	0.89	0.89	0.68%	-
Feb 19, 2026	0.88	0.88	0.88	0.88	0.88	8.64%	-
Feb 18, 2026	0.81	0.81	0.81	0.81	0.81	-5.59%	-
Feb 17, 2026	0.86	0.86	0.86	0.86	0.86	-2.28%	-
Feb 16, 2026	0.88	0.88	0.88	0.88	0.88	8.66%	1,000
Feb 13, 2026	0.81	0.81	0.81	0.81	0.81	-4.27%	-
Feb 12, 2026	0.84	0.84	0.84	0.84	0.84	-1.40%	-
Feb 11, 2026	0.86	0.86	0.86	0.86	0.86	-4.89%	-
Feb 10, 2026	0.90	0.90	0.90	0.90	0.90	2.97%	-
Feb 9, 2026	0.87	0.87	0.87	0.87	0.87	0.69%	-
Feb 6, 2026	0.87	0.87	0.87	0.87	0.87	-2.91%	-
Feb 5, 2026	0.89	0.89	0.89	0.89	0.89	1.59%	-
Feb 4, 2026	0.88	0.88	0.88	0.88	0.88	4.51%	-
Feb 3, 2026	0.84	0.84	0.84	0.84	0.84	-3.22%	-
Feb 2, 2026	0.87	0.87	0.87	0.87	0.87	-7.84%	-
Jan 30, 2026	0.94	0.94	0.94	0.94	0.94	-4.65%	-
Jan 29, 2026	0.96	0.99	0.96	0.99	0.99	11.99%	5,000
Jan 28, 2026	0.83	0.88	0.83	0.88	0.88	8.33%	2,000
Jan 27, 2026	0.82	0.82	0.82	0.82	0.82	-6.42%	-
Jan 26, 2026	0.86	0.87	0.86	0.87	0.87	2.59%	5,584
Jan 23, 2026	0.85	0.85	0.85	0.85	0.85	1.19%	-
Jan 22, 2026	0.84	0.84	0.84	0.84	0.84	-1.64%	-
Jan 21, 2026	0.85	0.85	0.85	0.85	0.85	-1.84%	-
Jan 20, 2026	0.87	0.87	0.87	0.87	0.87	-1.36%	-
Jan 19, 2026	0.88	0.88	0.88	0.88	0.88	1.85%	-
Jan 16, 2026	0.87	0.87	0.87	0.87	0.87	-3.56%	-
Jan 15, 2026	0.90	0.90	0.90	0.90	0.90	7.16%	-
Jan 14, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Jan 13, 2026	0.85	0.85	0.85	0.85	0.85	-4.50%	-
Jan 12, 2026	0.89	0.89	0.89	0.89	0.89	2.78%	-
Jan 9, 2026	0.86	0.86	0.86	0.86	0.86	5.37%	-
Jan 8, 2026	0.82	0.82	0.82	0.82	0.82	-1.20%	-
Jan 7, 2026	0.83	0.83	0.83	0.83	0.83	0.73%	-
Jan 6, 2026	0.82	0.82	0.82	0.82	0.82	-8.85%	-
Jan 5, 2026	0.91	0.91	0.90	0.90	0.90	15.90%	600
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	-6.02%	-
Dec 30, 2025	0.83	0.83	0.83	0.83	0.83	5.87%	-
Dec 29, 2025	0.78	0.78	0.78	0.78	0.78	-4.39%	-
Dec 23, 2025	0.82	0.82	0.82	0.82	0.82	-0.97%	-
Dec 22, 2025	0.78	0.83	0.78	0.83	0.83	4.55%	270
Dec 19, 2025	0.79	0.79	0.79	0.79	0.79	-5.71%	-
Dec 18, 2025	0.84	0.84	0.84	0.84	0.84	6.06%	-
Dec 17, 2025	0.79	0.79	0.79	0.79	0.79	-1.98%	-
Dec 16, 2025	0.82	0.82	0.81	0.81	0.81	-1.70%	1,300
Dec 15, 2025	0.82	0.82	0.82	0.82	0.82	-1.44%	-
Dec 12, 2025	0.83	0.83	0.83	0.83	0.83	-2.34%	-
Dec 11, 2025	0.85	0.85	0.85	0.85	0.85	-2.29%	-
Dec 10, 2025	0.87	0.87	0.87	0.87	0.87	2.10%	-
Dec 9, 2025	0.86	0.86	0.86	0.86	0.86	-4.68%	-