Crown Energy AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	13.64%	752,861
Nov 6, 2025	0.26	0.26	0.26	0.26	0.26	3.13%	10,000
Nov 5, 2025	0.26	0.26	0.26	0.26	0.26	-1.54%	5,069
Nov 3, 2025	0.26	0.26	0.26	0.26	0.26	-	531
Oct 30, 2025	0.26	0.26	0.26	0.26	0.26	-	1,375
Oct 29, 2025	0.26	0.26	0.26	0.26	0.26	-	3,005
Oct 27, 2025	0.26	0.26	0.26	0.26	0.26	2.36%	1,065
Oct 23, 2025	0.25	0.25	0.25	0.25	0.25	-0.78%	32,812
Oct 22, 2025	0.26	0.26	0.26	0.26	0.26	1.59%	29,574
Oct 21, 2025	0.25	0.25	0.25	0.25	0.25	-3.82%	262
Oct 17, 2025	0.26	0.26	0.26	0.26	0.26	2.34%	31,074
Oct 15, 2025	0.26	0.26	0.26	0.26	0.26	-2.29%	2,926
Oct 10, 2025	0.26	0.26	0.26	0.26	0.26	-	30,422
Oct 9, 2025	0.26	0.26	0.26	0.26	0.26	3.15%	5,000
Oct 8, 2025	0.25	0.25	0.25	0.25	0.25	-3.05%	216,156
Oct 7, 2025	0.26	0.26	0.26	0.26	0.26	-3.68%	24,655
Oct 6, 2025	0.27	0.27	0.27	0.27	0.27	-0.73%	1,032
Oct 3, 2025	0.27	0.27	0.27	0.27	0.27	-2.14%	33,004
Oct 2, 2025	0.28	0.28	0.28	0.28	0.28	-	282
Oct 1, 2025	0.28	0.28	0.28	0.28	0.28	-	10,400
Sep 30, 2025	0.28	0.28	0.28	0.28	0.28	0.72%	19,000
Sep 26, 2025	0.28	0.28	0.28	0.28	0.28	-	300
Sep 24, 2025	0.28	0.28	0.28	0.28	0.28	-4.14%	27,100
Sep 23, 2025	0.29	0.29	0.29	0.29	0.29	7.41%	25,077
Sep 22, 2025	0.27	0.27	0.27	0.27	0.27	-7.53%	85,200
Sep 19, 2025	0.29	0.29	0.29	0.29	0.29	5.80%	95,500
Sep 18, 2025	0.28	0.28	0.28	0.28	0.28	-2.82%	10,000
Sep 17, 2025	0.28	0.28	0.28	0.28	0.28	0.71%	62,977
Sep 16, 2025	0.28	0.28	0.28	0.28	0.28	0.71%	5,000
Sep 15, 2025	0.28	0.28	0.28	0.28	0.28	0.72%	173,002
Sep 12, 2025	0.28	0.28	0.28	0.28	0.28	-4.14%	41,005
Sep 11, 2025	0.29	0.29	0.29	0.29	0.29	-12.12%	305,095
Sep 10, 2025	0.33	0.33	0.33	0.33	0.33	7.14%	94,036
Sep 9, 2025	0.31	0.31	0.31	0.31	0.31	-	85,001
Sep 8, 2025	0.31	0.31	0.31	0.31	0.31	3.36%	62,000
Sep 5, 2025	0.30	0.30	0.30	0.30	0.30	-0.67%	48,800
Sep 4, 2025	0.30	0.30	0.30	0.30	0.30	-8.54%	131,000
Sep 3, 2025	0.33	0.33	0.33	0.33	0.33	-3.53%	91,642
Sep 2, 2025	0.34	0.34	0.34	0.34	0.34	7.59%	140,969
Sep 1, 2025	0.32	0.32	0.32	0.32	0.32	3.27%	222,291
Aug 29, 2025	0.31	0.31	0.31	0.31	0.31	-15.00%	95,693
Aug 28, 2025	0.36	0.36	0.36	0.36	0.36	2.27%	118,076
Aug 27, 2025	0.35	0.35	0.35	0.35	0.35	1.15%	45,000
Aug 26, 2025	0.35	0.35	0.35	0.35	0.35	-5.43%	227,666
Aug 25, 2025	0.37	0.37	0.37	0.37	0.37	-2.65%	75,020
Aug 22, 2025	0.38	0.38	0.38	0.38	0.38	8.62%	24,034
Aug 21, 2025	0.35	0.35	0.35	0.35	0.35	6.10%	116,500
Aug 20, 2025	0.33	0.33	0.33	0.33	0.33	-3.53%	25,044
Aug 19, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	109,155
Aug 18, 2025	0.35	0.35	0.35	0.35	0.35	6.06%	141,636