Anaergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	1.34	1.37	1.32	1.36	1.36	2.26%	21,525
Jun 5, 2025	1.23	1.35	1.23	1.33	1.33	9.02%	85,500
Jun 4, 2025	1.26	1.31	1.22	1.22	1.22	-3.94%	52,200
Jun 3, 2025	1.33	1.33	1.26	1.27	1.27	-3.79%	39,947
Jun 2, 2025	1.33	1.37	1.30	1.32	1.32	0.76%	21,936
May 30, 2025	1.31	1.31	1.30	1.31	1.31	-	31,408
May 29, 2025	1.32	1.36	1.30	1.31	1.31	-2.96%	23,700
May 28, 2025	1.36	1.36	1.30	1.35	1.35	1.50%	44,800
May 27, 2025	1.40	1.41	1.32	1.33	1.33	-5.00%	54,349
May 26, 2025	1.32	1.40	1.32	1.40	1.40	6.06%	37,440
May 23, 2025	1.29	1.33	1.28	1.32	1.32	2.33%	23,600
May 22, 2025	1.27	1.32	1.25	1.29	1.29	1.57%	42,310
May 21, 2025	1.25	1.31	1.23	1.27	1.27	1.60%	56,819
May 20, 2025	1.21	1.25	1.19	1.25	1.25	5.04%	56,600
May 16, 2025	1.18	1.21	1.18	1.19	1.19	1.71%	237,200
May 15, 2025	1.13	1.18	1.10	1.17	1.17	3.54%	59,144
May 14, 2025	1.14	1.15	1.12	1.13	1.13	-0.88%	14,700
May 13, 2025	1.13	1.17	1.12	1.14	1.14	-	15,500
May 12, 2025	1.16	1.16	1.12	1.14	1.14	-0.87%	37,005
May 9, 2025	1.13	1.15	1.08	1.15	1.15	2.68%	91,410
May 8, 2025	1.16	1.17	1.12	1.12	1.12	-0.88%	27,900
May 7, 2025	1.12	1.14	1.05	1.13	1.13	0.89%	74,902
May 6, 2025	1.17	1.17	1.11	1.12	1.12	-3.45%	69,700
May 5, 2025	1.17	1.20	1.16	1.16	1.16	-0.85%	31,000
May 2, 2025	1.18	1.20	1.14	1.17	1.17	-	35,500
May 1, 2025	1.15	1.19	1.15	1.17	1.17	0.86%	47,500
Apr 30, 2025	1.15	1.16	1.15	1.16	1.16	0.87%	36,800
Apr 29, 2025	1.10	1.15	1.10	1.15	1.15	5.50%	56,000
Apr 28, 2025	1.08	1.10	1.08	1.09	1.09	-	75,200
Apr 25, 2025	1.05	1.09	1.05	1.09	1.09	3.81%	80,200
Apr 24, 2025	1.03	1.08	1.03	1.05	1.05	0.96%	16,402
Apr 23, 2025	1.06	1.09	1.02	1.04	1.04	-	101,700
Apr 22, 2025	0.99	1.05	0.99	1.04	1.04	6.12%	106,613
Apr 21, 2025	0.90	1.05	0.90	0.98	0.98	10.11%	1,594,003
Apr 17, 2025	0.90	0.90	0.89	0.89	0.89	-2.20%	14,812
Apr 16, 2025	0.89	0.98	0.88	0.91	0.91	1.11%	10,500
Apr 15, 2025	0.93	0.93	0.90	0.90	0.90	-3.23%	14,703
Apr 14, 2025	0.97	0.97	0.93	0.93	0.93	1.09%	18,036
Apr 11, 2025	0.90	0.93	0.89	0.92	0.92	1.10%	22,200
Apr 10, 2025	0.98	0.98	0.90	0.91	0.91	-9.00%	64,649
Apr 9, 2025	0.95	1.01	0.88	1.00	1.00	7.53%	126,100
Apr 8, 2025	0.94	0.94	0.90	0.93	0.93	-	17,702
Apr 7, 2025	1.00	1.00	0.90	0.93	0.93	-5.10%	9,935
Apr 4, 2025	0.86	1.01	0.75	0.98	0.98	13.95%	212,300
Apr 3, 2025	0.90	0.92	0.86	0.86	0.86	-2.27%	25,939
Apr 2, 2025	0.90	0.92	0.88	0.88	0.88	-3.30%	42,310
Apr 1, 2025	1.00	1.00	0.87	0.91	0.91	-8.54%	107,800
Mar 31, 2025	0.91	1.00	0.88	1.00	1.00	9.34%	43,133
Mar 28, 2025	0.93	0.95	0.91	0.91	0.91	-2.15%	36,534
Mar 27, 2025	0.93	0.95	0.91	0.93	0.93	-	19,900