Crown Energy AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 15, 2025	0.33	0.33	0.33	0.33	0.33	-9.34%	67,774
Aug 14, 2025	0.36	0.36	0.36	0.36	0.36	-4.21%	71,935
Aug 13, 2025	0.38	0.38	0.38	0.38	0.38	26.67%	109,000
Aug 12, 2025	0.30	0.30	0.30	0.30	0.30	5.63%	207,309
Aug 11, 2025	0.28	0.28	0.28	0.28	0.28	13.60%	518,208
Aug 8, 2025	0.25	0.25	0.25	0.25	0.25	7.76%	306,539
Aug 7, 2025	0.23	0.23	0.23	0.23	0.23	-5.69%	524,158
Aug 6, 2025	0.25	0.25	0.25	0.25	0.25	-13.38%	371,784
Aug 5, 2025	0.28	0.28	0.28	0.28	0.28	20.34%	201,193
Aug 4, 2025	0.24	0.24	0.24	0.24	0.24	-	270,947
Aug 1, 2025	0.24	0.24	0.24	0.24	0.24	-1.67%	72,404
Jul 31, 2025	0.24	0.24	0.24	0.24	0.24	1.69%	154,239
Jul 30, 2025	0.24	0.24	0.24	0.24	0.24	-1.67%	184,668
Jul 29, 2025	0.24	0.24	0.24	0.24	0.24	4.35%	75,300
Jul 28, 2025	0.23	0.23	0.23	0.23	0.23	-8.00%	219,190
Jul 25, 2025	0.25	0.25	0.25	0.25	0.25	-7.41%	35,500
Jul 24, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	116,100
Jul 23, 2025	0.26	0.26	0.26	0.26	0.26	-7.14%	413,062
Jul 22, 2025	0.28	0.28	0.28	0.28	0.28	-16.17%	459,367
Jul 21, 2025	0.33	0.33	0.33	0.33	0.33	-	231,707
Jul 18, 2025	0.33	0.33	0.33	0.33	0.33	-22.33%	381,951
Jul 17, 2025	0.43	0.43	0.43	0.43	0.43	2.38%	108,523
Jul 16, 2025	0.42	0.42	0.42	0.42	0.42	-1.87%	50,023
Jul 15, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	71,674
Jul 14, 2025	0.43	0.43	0.43	0.43	0.43	-	93
Jul 11, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	26,500
Jul 10, 2025	0.43	0.43	0.43	0.43	0.43	-0.47%	54,000
Jul 9, 2025	0.43	0.43	0.43	0.43	0.43	10.26%	329,788
Jul 8, 2025	0.39	0.39	0.39	0.39	0.39	-19.75%	61,000
Jul 7, 2025	0.49	0.49	0.49	0.49	0.49	-1.22%	407,703
Jul 4, 2025	0.49	0.49	0.49	0.49	0.49	4.24%	42,452
Jul 3, 2025	0.47	0.47	0.47	0.47	0.47	-2.07%	9,500
Jul 2, 2025	0.48	0.48	0.48	0.48	0.48	-5.49%	74,075
Jul 1, 2025	0.51	0.51	0.51	0.51	0.51	2.41%	126,683
Jun 30, 2025	0.50	0.50	0.50	0.50	0.50	-1.39%	4,400
Jun 27, 2025	0.51	0.51	0.51	0.51	0.51	5.21%	1,695
Jun 26, 2025	0.48	0.48	0.48	0.48	0.48	-4.95%	48,890
Jun 25, 2025	0.51	0.51	0.51	0.51	0.51	-6.48%	7,000
Jun 24, 2025	0.54	0.54	0.54	0.54	0.54	-	899
Jun 23, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	7,001