CF Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	0.00	0.00	0.00	0.00	0.00	-98.65%	1,950
Aug 8, 2024	0.09	0.09	0.09	0.09	0.09	-45.84%	87,000
Nov 30, 2023	0.16	0.16	0.16	0.16	0.16	-34.20%	9,000
Apr 10, 2023	0.25	0.25	0.25	0.25	0.25	-	1,000
Apr 6, 2023	0.25	0.25	0.25	0.25	0.25	33.26%	100
Dec 23, 2022	0.19	0.19	0.19	0.19	0.19	-	117
Dec 20, 2022	0.19	0.19	0.19	0.19	0.19	5.87%	117
Dec 12, 2022	0.18	0.18	0.18	0.18	0.18	6.30%	10,000
Nov 14, 2022	0.17	0.17	0.17	0.17	0.17	-40.46%	200
Oct 27, 2022	0.28	0.28	0.28	0.28	0.28	3.70%	100
Aug 11, 2022	0.27	0.27	0.27	0.27	0.27	-1.14%	940
May 18, 2022	0.27	0.27	0.27	0.27	0.27	-18.72%	202
Apr 12, 2022	0.34	0.34	0.34	0.34	0.34	-9.80%	500
Mar 30, 2022	0.37	0.37	0.37	0.37	0.37	4.75%	5,555
Mar 28, 2022	0.36	0.36	0.36	0.36	0.36	11.26%	2,500
Mar 21, 2022	0.32	0.32	0.32	0.32	0.32	-15.36%	5,500
Mar 18, 2022	0.38	0.38	0.38	0.38	0.38	6.67%	8,000
Jan 3, 2022	0.35	0.35	0.35	0.35	0.35	-18.47%	25,000
Dec 17, 2021	0.43	0.43	0.43	0.43	0.43	1.42%	25,000
Nov 29, 2021	0.43	0.43	0.43	0.43	0.43	5.97%	1,000
Sep 21, 2021	0.40	0.40	0.40	0.40	0.40	-6.93%	500
Aug 9, 2021	0.43	0.43	0.43	0.43	0.43	0.25%	5,000
Aug 3, 2021	0.43	0.43	0.43	0.43	0.43	-6.50%	440
Jul 9, 2021	0.46	0.46	0.46	0.46	0.46	-1.00%	450
Apr 13, 2021	0.47	0.47	0.47	0.47	0.47	7.44%	800
Mar 22, 2021	0.47	0.47	0.44	0.44	0.44	-12.92%	20,000
Mar 12, 2021	0.50	0.50	0.50	0.50	0.50	-1.96%	1,950
Mar 11, 2021	0.51	0.51	0.51	0.51	0.51	33.16%	5,000
Mar 3, 2021	0.39	0.39	0.38	0.38	0.38	0.26%	5,000
Feb 18, 2021	0.38	0.38	0.38	0.38	0.38	-7.46%	100
Feb 9, 2021	0.41	0.41	0.41	0.41	0.41	-0.86%	5,000
Feb 5, 2021	0.42	0.42	0.42	0.42	0.42	18.03%	100
Nov 19, 2020	0.35	0.35	0.35	0.35	0.35	-16.34%	500
Sep 29, 2020	0.42	0.42	0.42	0.42	0.42	-2.23%	5,000
Aug 27, 2020	0.43	0.43	0.43	0.43	0.43	7.82%	1,000
Aug 3, 2020	0.40	0.40	0.40	0.40	0.40	-11.31%	500
Jul 7, 2020	0.45	0.45	0.45	0.45	0.45	0.80%	100
Jun 16, 2020	0.45	0.45	0.45	0.45	0.45	-2.04%	6,000
Feb 3, 2020	0.46	0.46	0.46	0.46	0.46	-9.83%	100
Dec 19, 2019	0.51	0.51	0.51	0.51	0.51	-1.55%	1,000
Nov 29, 2019	0.51	0.51	0.51	0.51	0.50	6.26%	474
Oct 3, 2019	0.48	0.48	0.48	0.48	0.47	0.04%	200
Oct 2, 2019	0.48	0.48	0.48	0.48	0.47	-19.47%	10,000
Apr 22, 2019	0.60	0.60	0.60	0.60	0.58	-6.39%	1,375
Apr 1, 2019	0.64	0.64	0.64	0.64	0.62	-5.45%	800
Mar 5, 2019	0.68	0.68	0.68	0.68	0.65	-8.24%	300
Feb 8, 2019	0.74	0.74	0.74	0.74	0.69	-	500
Jan 11, 2019	0.74	0.74	0.74	0.74	0.69	7.20%	30,000
Oct 26, 2018	0.69	0.69	0.69	0.69	0.64	-12.00%	1,000