Capricorn Energy PLC (CRNCY)
OTCMKTS · Delayed Price · Currency is USD
5.46
0.00 (0.00%)
At close: Dec 8, 2025
Capricorn Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 5.98% | 100 |
| Nov 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.19% | 104 |
| Nov 10, 2025 | 5.83 | 5.83 | 5.14 | 5.14 | 5.14 | -1.72% | 457 |
| Nov 7, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 4.60% | 156 |
| Nov 6, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 580 |
| Nov 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.32% | 100 |
| Nov 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 10.90% | 400 |
| Oct 22, 2025 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | -4.76% | 300 |
| Oct 16, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 952 |
| Oct 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -11.02% | 100 |
| Sep 29, 2025 | 5.73 | 5.90 | 5.17 | 5.90 | 5.90 | 2.25% | 2,600 |
| Sep 18, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.21% | 101 |
| Sep 12, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -5.45% | 100 |
| Sep 11, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 9.73% | 106 |
| Sep 8, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.45% | 231 |
| Sep 5, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -6.30% | 300 |
| Aug 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.19% | 1,001 |
| Aug 8, 2025 | 5.26 | 6.21 | 5.26 | 6.21 | 6.21 | 13.94% | 865 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 343 |
| Aug 5, 2025 | 5.54 | 5.54 | 5.45 | 5.45 | 5.45 | -12.18% | 1,170 |
| Jul 25, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 4.30% | 131 |
| Jul 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.20% | 335 |
| Jul 17, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.63% | 398 |
| Jul 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 1,006 |
| Jul 9, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.00% | 243 |
| Jun 30, 2025 | 6.10 | 6.34 | 6.10 | 6.34 | 6.34 | 0.40% | 3,508 |
| Jun 27, 2025 | 6.27 | 6.32 | 6.27 | 6.32 | 6.32 | -8.48% | 4,800 |