Critical One Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.62	0.68	0.61	0.61	0.61	2.26%	13,000
Feb 11, 2026	0.65	0.65	0.60	0.60	0.60	-9.34%	4,650
Feb 10, 2026	0.68	0.68	0.64	0.66	0.66	-2.57%	14,160
Feb 9, 2026	0.62	0.68	0.62	0.68	0.68	10.30%	13,500
Feb 5, 2026	0.68	0.68	0.60	0.61	0.61	-9.07%	26,000
Feb 4, 2026	0.67	0.70	0.67	0.68	0.68	2.68%	9,501
Feb 3, 2026	0.66	0.67	0.66	0.66	0.66	-9.30%	15,000
Feb 2, 2026	0.73	0.73	0.72	0.72	0.72	-0.94%	5,402
Jan 30, 2026	0.73	0.73	0.73	0.73	0.73	-8.03%	3,048
Jan 29, 2026	0.79	0.80	0.76	0.80	0.80	3.26%	9,600
Jan 28, 2026	0.77	0.77	0.77	0.77	0.77	-3.58%	6,000
Jan 27, 2026	0.82	0.82	0.80	0.80	0.80	-1.87%	6,802
Jan 26, 2026	0.78	0.82	0.76	0.81	0.81	4.13%	12,780
Jan 23, 2026	0.80	0.81	0.78	0.78	0.78	-3.56%	12,050
Jan 22, 2026	0.83	0.83	0.81	0.81	0.81	3.31%	9,000
Jan 21, 2026	0.75	0.78	0.74	0.78	0.78	9.23%	3,380
Jan 20, 2026	0.69	0.75	0.69	0.72	0.72	11.93%	11,001
Jan 15, 2026	0.69	0.69	0.64	0.64	0.64	7.00%	8,131
Jan 14, 2026	0.60	0.60	0.60	0.60	0.60	-5.51%	1,506
Jan 13, 2026	0.64	0.64	0.64	0.64	0.64	-0.47%	1,223
Jan 12, 2026	0.60	0.64	0.60	0.64	0.64	-0.55%	5,300
Jan 8, 2026	0.64	0.64	0.64	0.64	0.64	0.30%	1,800
Jan 7, 2026	0.65	0.65	0.64	0.64	0.64	-5.03%	1,601
Jan 2, 2026	0.67	0.67	0.67	0.67	0.67	-0.90%	1,000
Dec 31, 2025	0.66	0.69	0.66	0.68	0.68	0.38%	6,952
Dec 30, 2025	0.69	0.69	0.68	0.68	0.68	-0.44%	1,085
Dec 29, 2025	0.68	0.68	0.68	0.68	0.68	-2.86%	548
Dec 26, 2025	0.70	0.70	0.70	0.70	0.70	1.01%	1,000
Dec 23, 2025	0.69	0.69	0.69	0.69	0.69	0.52%	2,000
Dec 22, 2025	0.70	0.70	0.69	0.69	0.69	3.76%	7,051
Dec 18, 2025	0.71	0.71	0.64	0.66	0.66	-14.60%	7,850
Dec 17, 2025	0.78	0.78	0.78	0.78	0.78	-1.99%	1,000
Dec 16, 2025	0.80	0.80	0.79	0.79	0.79	-4.20%	2,580
Dec 15, 2025	0.83	0.83	0.83	0.83	0.83	3.57%	1,040
Dec 12, 2025	0.80	0.80	0.80	0.80	0.80	0.25%	2,323
Dec 10, 2025	0.80	0.80	0.80	0.80	0.80	-2.66%	1,000
Dec 9, 2025	0.83	0.83	0.82	0.82	0.82	1.36%	2,160
Dec 8, 2025	0.80	0.81	0.80	0.81	0.81	0.30%	1,750
Dec 5, 2025	0.76	0.84	0.76	0.81	0.81	17.04%	23,978
Dec 4, 2025	0.69	0.69	0.69	0.69	0.69	-2.96%	504
Dec 3, 2025	0.77	0.77	0.70	0.71	0.71	28.90%	15,075
Nov 28, 2025	0.56	0.58	0.55	0.55	0.55	-4.66%	1,760
Nov 26, 2025	0.55	0.58	0.55	0.58	0.58	-1.99%	3,661
Nov 24, 2025	0.56	0.60	0.56	0.59	0.59	8.15%	12,000
Nov 20, 2025	0.55	0.55	0.55	0.55	0.55	-1.96%	1,032
Nov 19, 2025	0.55	0.56	0.55	0.56	0.56	8.15%	2,515
Nov 17, 2025	0.54	0.54	0.51	0.51	0.51	-12.59%	7,000
Nov 14, 2025	0.53	0.60	0.53	0.59	0.59	7.12%	8,315
Nov 13, 2025	0.58	0.58	0.55	0.55	0.55	-6.97%	14,475
Nov 12, 2025	0.55	0.59	0.55	0.59	0.59	5.36%	18,051