Camber Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.03	0.04	0.03	0.03	0.03	1.75%	443,553
May 1, 2026	0.04	0.04	0.03	0.03	0.03	3.01%	468,064
Apr 30, 2026	0.03	0.04	0.03	0.03	0.03	-4.87%	148,028
Apr 29, 2026	0.03	0.04	0.03	0.03	0.03	7.06%	181,681
Apr 28, 2026	0.03	0.04	0.03	0.03	0.03	-6.59%	304,349
Apr 27, 2026	0.03	0.04	0.03	0.03	0.03	2.65%	341,809
Apr 24, 2026	0.03	0.04	0.03	0.03	0.03	-0.58%	170,693
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	-1.16%	619,153
Apr 22, 2026	0.03	0.04	0.03	0.03	0.03	2.37%	518,437
Apr 21, 2026	0.04	0.04	0.03	0.03	0.03	-0.59%	191,439
Apr 20, 2026	0.04	0.04	0.03	0.03	0.03	1.49%	279,858
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	0.60%	1,382,359
Apr 16, 2026	0.03	0.03	0.03	0.03	0.03	0.91%	798,207
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	1.54%	826,812
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-4.41%	826,905
Apr 13, 2026	0.04	0.04	0.03	0.03	0.03	1.49%	767,351
Apr 10, 2026	0.03	0.04	0.03	0.03	0.03	8.41%	2,267,703
Apr 9, 2026	0.04	0.04	0.03	0.03	0.03	-0.64%	593,190
Apr 8, 2026	0.04	0.04	0.03	0.03	0.03	-8.53%	1,168,263
Apr 7, 2026	0.03	0.03	0.03	0.03	0.03	4.29%	282,425
Apr 6, 2026	0.04	0.04	0.03	0.03	0.03	-2.10%	687,219
Apr 2, 2026	0.04	0.04	0.03	0.03	0.03	-14.62%	378,391
Apr 1, 2026	0.03	0.04	0.03	0.04	0.04	25.81%	871,232
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-0.32%	261,363
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-5.47%	305,870
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	5.45%	270,461
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	-5.17%	418,004
Mar 25, 2026	0.03	0.04	0.03	0.03	0.03	1.23%	302,099
Mar 24, 2026	0.03	0.04	0.03	0.03	0.03	-3.56%	760,880
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-0.88%	644,955
Mar 20, 2026	0.03	0.04	0.03	0.03	0.03	-6.08%	332,141
Mar 19, 2026	0.03	0.04	0.03	0.04	0.04	0.28%	444,540
Mar 18, 2026	0.04	0.04	0.03	0.04	0.04	-0.82%	228,082
Mar 17, 2026	0.04	0.04	0.03	0.04	0.04	1.11%	497,587
Mar 16, 2026	0.04	0.04	0.03	0.04	0.04	4.35%	281,688
Mar 13, 2026	0.04	0.04	0.03	0.03	0.03	-4.17%	424,509
Mar 12, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	1,144,277
Mar 11, 2026	0.04	0.04	0.04	0.04	0.04	11.43%	576,077
Mar 10, 2026	0.04	0.04	0.03	0.04	0.04	-14.22%	1,073,548
Mar 9, 2026	0.04	0.04	0.04	0.04	0.04	2.00%	562,920
Mar 6, 2026	0.04	0.04	0.03	0.04	0.04	9.59%	1,129,144
Mar 5, 2026	0.04	0.04	0.04	0.04	0.04	-8.06%	620,197
Mar 4, 2026	0.04	0.04	0.04	0.04	0.04	4.47%	511,377
Mar 3, 2026	0.04	0.04	0.04	0.04	0.04	-1.81%	1,100,070
Mar 2, 2026	0.03	0.04	0.03	0.04	0.04	19.44%	2,583,652
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	3.18%	178,631
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-4.85%	110,916
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	0.61%	176,843
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	3.47%	439,041
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.94%	104,534