Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	1.40%	1,850
Jan 30, 2026	0.61	0.61	0.61	0.61	0.61	1.44%	500
Jan 26, 2026	0.61	0.61	0.61	0.61	0.61	-1.45%	2,500
Jan 22, 2026	0.59	0.61	0.59	0.61	0.61	-0.44%	20,100
Jan 21, 2026	0.59	0.62	0.59	0.62	0.62	2.80%	199,000
Jan 20, 2026	0.60	0.60	0.59	0.60	0.60	4.06%	1,200
Jan 14, 2026	0.58	0.58	0.58	0.58	0.58	1.16%	15,000
Jan 12, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	17,601
Jan 8, 2026	0.56	0.56	0.56	0.56	0.56	9.16%	2,000
Jan 7, 2026	0.51	0.51	0.51	0.51	0.51	-10.00%	2,250
Jan 6, 2026	0.57	0.57	0.57	0.57	0.57	-2.40%	2,000
Jan 5, 2026	0.58	0.58	0.58	0.58	0.58	-2.67%	6,700
Jan 2, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	1,500
Dec 30, 2025	0.58	0.58	0.58	0.58	0.58	-1.78%	4,670
Dec 29, 2025	0.59	0.59	0.59	0.59	0.59	0.75%	250
Dec 23, 2025	0.59	0.59	0.59	0.59	0.59	-0.14%	250
Dec 22, 2025	0.59	0.59	0.59	0.59	0.59	-0.66%	500
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	-1.58%	6,000
Dec 17, 2025	0.58	0.60	0.58	0.60	0.60	1.28%	5,180
Dec 11, 2025	0.59	0.59	0.59	0.59	0.59	-3.72%	30,150
Dec 9, 2025	0.61	0.62	0.61	0.62	0.62	-0.65%	4,500
Dec 8, 2025	0.63	0.63	0.62	0.62	0.62	-0.27%	700
Dec 5, 2025	0.62	0.62	0.61	0.62	0.62	0.70%	99,800
Dec 4, 2025	0.59	0.62	0.59	0.62	0.62	2.75%	1,808
Dec 3, 2025	0.60	0.60	0.60	0.60	0.60	2.07%	3,250
Dec 2, 2025	0.59	0.59	0.59	0.59	0.59	-0.42%	10,000
Dec 1, 2025	0.59	0.59	0.59	0.59	0.59	0.63%	150
Nov 26, 2025	0.58	0.59	0.58	0.59	0.59	0.36%	1,165
Nov 25, 2025	0.58	0.59	0.58	0.59	0.59	-0.88%	2,600
Nov 24, 2025	0.59	0.60	0.59	0.59	0.59	-0.89%	36,000
Nov 21, 2025	0.60	0.60	0.60	0.60	0.60	1.28%	250
Nov 20, 2025	0.60	0.60	0.59	0.59	0.59	-	16,200
Nov 19, 2025	0.59	0.59	0.59	0.59	0.59	-0.05%	5,500
Nov 18, 2025	0.59	0.59	0.59	0.59	0.59	3.21%	10,000
Nov 17, 2025	0.57	0.57	0.57	0.57	0.57	-5.58%	8,850
Nov 11, 2025	0.60	0.60	0.60	0.60	0.60	2.37%	1,000
Nov 10, 2025	0.59	0.59	0.59	0.59	0.59	-0.17%	9,000
Nov 7, 2025	0.59	0.59	0.59	0.59	0.59	1.95%	250
Nov 6, 2025	0.58	0.58	0.58	0.58	0.58	-0.34%	20,000
Oct 28, 2025	0.58	0.58	0.58	0.58	0.58	-0.33%	10,500
Oct 27, 2025	0.57	0.58	0.55	0.58	0.58	2.33%	61,000
Oct 24, 2025	0.58	0.58	0.57	0.57	0.57	-	60,000
Oct 23, 2025	0.59	0.59	0.57	0.57	0.57	0.88%	80,500
Oct 22, 2025	0.57	0.57	0.57	0.57	0.57	-4.83%	27,000
Oct 20, 2025	0.58	0.59	0.57	0.59	0.59	0.85%	70,000
Oct 17, 2025	0.59	0.59	0.59	0.59	0.59	-0.22%	15,000
Oct 16, 2025	0.59	0.59	0.59	0.59	0.59	-1.19%	27,500
Oct 14, 2025	0.57	0.60	0.57	0.60	0.60	-0.55%	268,740
Oct 3, 2025	0.60	0.61	0.60	0.60	0.60	2.30%	228,581
Oct 1, 2025	0.59	0.59	0.59	0.59	0.59	-1.05%	101,000