Camber Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	6.02%	864,016
Dec 4, 2025	0.04	0.05	0.03	0.04	0.04	-10.34%	1,412,491
Dec 3, 2025	0.03	0.05	0.03	0.04	0.04	27.87%	1,228,970
Dec 2, 2025	0.03	0.04	0.03	0.03	0.03	5.45%	386,788
Dec 1, 2025	0.04	0.04	0.03	0.03	0.03	-12.00%	513,592
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-0.79%	146,014
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	-	282,247
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	-1.05%	287,057
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	-3.05%	307,973
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	0.51%	345,282
Nov 20, 2025	0.04	0.04	0.03	0.04	0.04	-2.00%	859,612
Nov 19, 2025	0.04	0.04	0.04	0.04	0.04	9.59%	829,144
Nov 18, 2025	0.04	0.04	0.04	0.04	0.04	-12.26%	441,403
Nov 17, 2025	0.04	0.04	0.04	0.04	0.04	3.74%	432,122
Nov 14, 2025	0.04	0.04	0.04	0.04	0.04	4.70%	527,035
Nov 13, 2025	0.05	0.05	0.04	0.04	0.04	-15.08%	2,216,235
Nov 12, 2025	0.04	0.05	0.04	0.05	0.05	2.73%	193,221
Nov 11, 2025	0.05	0.05	0.04	0.04	0.04	-6.60%	1,099,789
Nov 10, 2025	0.05	0.05	0.05	0.05	0.05	-5.81%	1,394,078
Nov 7, 2025	0.05	0.05	0.05	0.05	0.05	-4.77%	788,706
Nov 6, 2025	0.05	0.06	0.05	0.05	0.05	-0.76%	665,576
Nov 5, 2025	0.05	0.05	0.05	0.05	0.05	-1.31%	388,034
Nov 4, 2025	0.05	0.05	0.05	0.05	0.05	6.79%	2,415,143
Nov 3, 2025	0.05	0.05	0.05	0.05	0.05	1.42%	742,087
Oct 31, 2025	0.05	0.05	0.05	0.05	0.05	-3.89%	882,497
Oct 30, 2025	0.05	0.05	0.05	0.05	0.05	3.84%	1,696,722
Oct 29, 2025	0.05	0.05	0.05	0.05	0.05	5.32%	297,765
Oct 28, 2025	0.04	0.05	0.04	0.05	0.05	-0.21%	891,093
Oct 27, 2025	0.05	0.05	0.04	0.05	0.05	-3.48%	452,177
Oct 24, 2025	0.04	0.05	0.04	0.05	0.05	8.93%	879,179
Oct 23, 2025	0.04	0.05	0.04	0.04	0.04	8.21%	1,274,748
Oct 22, 2025	0.04	0.05	0.04	0.04	0.04	-1.43%	410,528
Oct 21, 2025	0.04	0.05	0.04	0.04	0.04	-5.62%	1,100,959
Oct 20, 2025	0.05	0.05	0.04	0.04	0.04	-3.26%	290,421
Oct 17, 2025	0.04	0.05	0.04	0.05	0.05	5.75%	2,834,238
Oct 16, 2025	0.05	0.05	0.04	0.04	0.04	-7.45%	1,205,145
Oct 15, 2025	0.05	0.05	0.05	0.05	0.05	0.86%	705,165
Oct 14, 2025	0.04	0.05	0.04	0.05	0.05	-0.43%	342,340
Oct 13, 2025	0.05	0.05	0.05	0.05	0.05	-0.21%	257,634
Oct 10, 2025	0.05	0.05	0.04	0.05	0.05	-4.48%	1,069,585
Oct 9, 2025	0.05	0.05	0.05	0.05	0.05	-1.41%	1,686,452
Oct 8, 2025	0.05	0.05	0.05	0.05	0.05	3.75%	2,443,861
Oct 7, 2025	0.05	0.05	0.05	0.05	0.05	0.63%	762,461
Oct 6, 2025	0.04	0.05	0.04	0.05	0.05	19.25%	1,073,553
Oct 3, 2025	0.04	0.05	0.04	0.04	0.04	1.27%	1,584,507
Oct 2, 2025	0.04	0.04	0.04	0.04	0.04	-8.14%	840,973
Oct 1, 2025	0.04	0.04	0.04	0.04	0.04	-0.23%	2,095,552
Sep 30, 2025	0.05	0.05	0.04	0.04	0.04	-16.31%	2,493,541
Sep 29, 2025	0.05	0.05	0.04	0.05	0.05	10.99%	6,175,858
Sep 26, 2025	0.03	0.05	0.03	0.05	0.05	43.21%	6,370,962