Crown Energy AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.45	0.45	0.45	0.45	0.45	16.67%	61,870
May 4, 2026	0.38	0.38	0.38	0.38	0.38	-4.00%	161,388
Apr 30, 2026	0.40	0.40	0.40	0.40	0.40	31.58%	225,019
Apr 29, 2026	0.30	0.30	0.30	0.30	0.30	4.83%	15,600
Apr 28, 2026	0.29	0.29	0.29	0.29	0.29	-	12,328
Apr 27, 2026	0.29	0.29	0.29	0.29	0.29	2.84%	32,555
Apr 24, 2026	0.28	0.28	0.28	0.28	0.28	-3.42%	23,456
Apr 23, 2026	0.29	0.29	0.29	0.29	0.29	-3.31%	195,197
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-3.21%	7,291
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-2.50%	52,402
Apr 20, 2026	0.32	0.32	0.32	0.32	0.32	2.56%	66,430
Apr 17, 2026	0.31	0.31	0.31	0.31	0.31	1.30%	72,108
Apr 16, 2026	0.31	0.31	0.31	0.31	0.31	0.65%	56,562
Apr 15, 2026	0.31	0.31	0.31	0.31	0.31	8.51%	239,785
Apr 14, 2026	0.28	0.28	0.28	0.28	0.28	-18.02%	14,116
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	6.17%	30,031
Apr 10, 2026	0.32	0.32	0.32	0.32	0.32	5.88%	139,707
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-1.92%	30,441
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	2.63%	94,453
Apr 7, 2026	0.30	0.30	0.30	0.30	0.30	-	66,200
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-7.32%	30,000
Apr 1, 2026	0.33	0.33	0.33	0.33	0.33	6.49%	95,200
Mar 31, 2026	0.31	0.31	0.31	0.31	0.31	-3.14%	180,654
Mar 30, 2026	0.32	0.32	0.32	0.32	0.32	2.58%	32,500
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	40,923
Mar 26, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	18,000
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	3.77%	28,400
Mar 24, 2026	0.32	0.32	0.32	0.32	0.32	5.30%	15,677
Mar 23, 2026	0.30	0.30	0.30	0.30	0.30	-7.36%	12,899
Mar 20, 2026	0.33	0.33	0.33	0.33	0.33	4.49%	40,589
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	11.43%	149,147
Mar 18, 2026	0.28	0.28	0.28	0.28	0.28	-12.50%	65,000
Mar 17, 2026	0.32	0.32	0.32	0.32	0.32	-0.62%	149,457
Mar 16, 2026	0.32	0.32	0.32	0.32	0.32	-	64,031
Mar 13, 2026	0.32	0.32	0.32	0.32	0.32	4.55%	296,055
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	-6.10%	88,081
Mar 11, 2026	0.33	0.33	0.33	0.33	0.33	-5.75%	352,006
Mar 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.14%	100,503
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-9.74%	46,324
Mar 6, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	139,075
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-9.09%	249,047
Mar 4, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	344,952
Mar 3, 2026	0.42	0.42	0.42	0.42	0.42	-5.83%	420,875
Mar 2, 2026	0.45	0.45	0.45	0.45	0.45	20.54%	1,945,223
Feb 27, 2026	0.37	0.37	0.37	0.37	0.37	-15.53%	195,416
Feb 26, 2026	0.44	0.44	0.44	0.44	0.44	-9.88%	263,438
Feb 25, 2026	0.49	0.49	0.49	0.49	0.49	-	12,400
Feb 24, 2026	0.49	0.49	0.49	0.49	0.49	-	13,441
Feb 23, 2026	0.49	0.49	0.49	0.49	0.49	2.97%	2,159
Feb 20, 2026	0.47	0.47	0.47	0.47	0.47	-	7,819