Capricorn Energy PLC (CRNCY)
OTCMKTS · Delayed Price · Currency is USD
8.19
-0.86 (-9.50%)
At close: May 22, 2026
CRNCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.71 | 8.71 | 8.19 | 8.19 | 8.19 | -9.50% | 458 |
| May 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.78% | 100 |
| May 20, 2026 | 8.40 | 8.98 | 8.40 | 8.98 | 8.98 | 2.12% | 322 |
| May 18, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.29% | 200 |
| May 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.66% | 611 |
| Apr 22, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 5.42% | 106 |
| Apr 15, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -5.37% | 172 |
| Apr 13, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -4.34% | 17,697 |
| Apr 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 3.16% | 2,732 |
| Apr 6, 2026 | 8.66 | 8.66 | 8.49 | 8.49 | 8.49 | 0.92% | 1,865 |
| Apr 1, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.04% | 200 |
| Mar 31, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 22.71% | 177 |
| Mar 24, 2026 | 7.11 | 7.50 | 7.00 | 7.00 | 7.00 | -2.10% | 4,000 |
| Mar 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 122 |
| Mar 11, 2026 | 7.10 | 7.61 | 6.89 | 7.50 | 7.50 | 4.60% | 16,406 |
| Feb 19, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.99% | 277 |
| Jan 30, 2026 | 6.85 | 7.03 | 6.85 | 7.03 | 7.03 | 17.17% | 350 |
| Jan 16, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | - | 1,803 |
| Jan 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 18.81% | 100 |
| Jan 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7.45% | 100 |
| Dec 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -13.88% | 103 |