Crown Energy AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	1.02%	60,674
Sep 28, 2026	0.39	0.39	0.39	0.39	0.39	-	70,797
Sep 25, 2026	0.39	0.39	0.39	0.39	0.39	0.51%	20,500
Sep 24, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	15,023
Sep 23, 2026	0.40	0.40	0.40	0.40	0.40	3.09%	72,410
Sep 22, 2026	0.39	0.39	0.39	0.39	0.39	-2.51%	56,620
Sep 21, 2026	0.40	0.40	0.40	0.40	0.40	-	22,542
Sep 18, 2026	0.40	0.40	0.40	0.40	0.40	4.19%	53,859
Sep 17, 2026	0.38	0.38	0.38	0.38	0.38	-	14,030
Sep 15, 2026	0.38	0.38	0.38	0.38	0.38	-1.55%	1,000
Sep 14, 2026	0.39	0.39	0.39	0.39	0.39	3.74%	18,000
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	-2.09%	167,002
Sep 10, 2026	0.38	0.38	0.38	0.38	0.38	-2.55%	121,444
Sep 9, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	72,788
Sep 8, 2026	0.39	0.39	0.39	0.39	0.39	2.07%	91,421
Sep 7, 2026	0.39	0.39	0.39	0.39	0.39	-0.52%	51,844
Sep 4, 2026	0.39	0.39	0.39	0.39	0.39	3.19%	77,630
Sep 2, 2026	0.38	0.38	0.38	0.38	0.38	1.08%	26,944
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	1.09%	72,100
Aug 31, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	55,050
Aug 28, 2026	0.37	0.37	0.37	0.37	0.37	-	79,354
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	-3.14%	12,120
Aug 26, 2026	0.38	0.38	0.38	0.38	0.38	-2.05%	43,459
Aug 25, 2026	0.39	0.39	0.39	0.39	0.39	-0.51%	158,100
Aug 24, 2026	0.39	0.39	0.39	0.39	0.39	-	696
Aug 21, 2026	0.39	0.39	0.39	0.39	0.39	1.55%	10
Aug 20, 2026	0.39	0.39	0.39	0.39	0.39	-1.53%	317
Aug 19, 2026	0.39	0.39	0.39	0.39	0.39	-	7,492
Aug 18, 2026	0.39	0.39	0.39	0.39	0.39	3.70%	32,110
Aug 17, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	60,005
Aug 14, 2026	0.38	0.38	0.38	0.38	0.38	-	41,489
Aug 13, 2026	0.38	0.38	0.38	0.38	0.38	1.08%	111,503
Aug 12, 2026	0.37	0.37	0.37	0.37	0.37	-	30,100
Aug 11, 2026	0.37	0.37	0.37	0.37	0.37	1.09%	92,389
Aug 10, 2026	0.37	0.37	0.37	0.37	0.37	-2.65%	233,978
Aug 6, 2026	0.38	0.38	0.38	0.38	0.38	-	3
Aug 5, 2026	0.38	0.38	0.38	0.38	0.38	-	6,433
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	-	13,227
Aug 3, 2026	0.38	0.38	0.38	0.38	0.38	2.72%	8,212
Jul 31, 2026	0.37	0.37	0.37	0.37	0.37	2.79%	32,748
Jul 30, 2026	0.36	0.36	0.36	0.36	0.36	-	640
Jul 29, 2026	0.36	0.36	0.36	0.36	0.36	-2.72%	10,000
Jul 28, 2026	0.37	0.37	0.37	0.37	0.37	5.14%	4,252
Jul 27, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	30,000
Jul 24, 2026	0.36	0.36	0.36	0.36	0.36	-	110,000
Jul 23, 2026	0.36	0.36	0.36	0.36	0.36	-	10,010
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	-	277
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	0.56%	1,016
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	2.29%	4,626
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-2.78%	25,000