Anaergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.73	2.76	2.71	2.71	-	-0.37%	60,489
Jan 21, 2026	2.79	2.79	2.70	2.72	2.72	-2.51%	196,529
Jan 20, 2026	2.90	2.90	2.72	2.79	2.79	-3.79%	427,460
Jan 19, 2026	2.92	2.93	2.85	2.90	2.90	1.05%	330,609
Jan 16, 2026	2.76	2.89	2.64	2.87	2.87	7.09%	661,187
Jan 15, 2026	2.48	2.74	2.45	2.68	2.68	9.84%	1,209,961
Jan 14, 2026	2.30	2.48	2.27	2.44	2.44	7.02%	504,671
Jan 13, 2026	2.52	2.52	2.26	2.28	2.28	-8.80%	264,085
Jan 12, 2026	2.33	2.59	2.33	2.50	2.50	5.93%	358,259
Jan 9, 2026	2.45	2.46	2.35	2.36	2.36	-3.28%	231,483
Jan 8, 2026	2.47	2.52	2.43	2.44	2.44	-0.41%	356,743
Jan 7, 2026	2.45	2.49	2.42	2.45	2.45	1.66%	286,523
Jan 6, 2026	2.39	2.45	2.39	2.41	2.41	2.12%	263,617
Jan 5, 2026	2.24	2.45	2.24	2.36	2.36	5.36%	379,498
Jan 2, 2026	2.30	2.30	2.22	2.24	2.24	-0.88%	44,456
Dec 31, 2025	2.23	2.35	2.23	2.26	2.26	0.89%	260,396
Dec 30, 2025	2.21	2.27	2.13	2.24	2.24	0.90%	430,921
Dec 29, 2025	2.29	2.29	2.12	2.22	2.22	-3.48%	450,649
Dec 24, 2025	2.31	2.33	2.28	2.30	2.30	-1.29%	36,957
Dec 23, 2025	2.41	2.42	2.32	2.33	2.33	-3.32%	72,348
Dec 22, 2025	2.52	2.52	2.38	2.41	2.41	-3.98%	100,569
Dec 19, 2025	2.55	2.55	2.41	2.51	2.51	1.62%	203,843
Dec 18, 2025	2.56	2.60	2.46	2.47	2.47	-2.37%	84,432
Dec 17, 2025	2.71	2.72	2.50	2.53	2.53	-6.30%	193,001
Dec 16, 2025	2.77	2.82	2.65	2.70	2.70	-2.17%	312,882
Dec 15, 2025	2.78	2.78	2.65	2.76	2.76	1.47%	284,277
Dec 12, 2025	2.63	2.74	2.58	2.72	2.72	5.84%	502,836
Dec 11, 2025	2.33	2.58	2.29	2.57	2.57	11.74%	788,188
Dec 10, 2025	2.34	2.35	2.27	2.30	2.30	-1.71%	104,937
Dec 9, 2025	2.24	2.38	2.19	2.34	2.34	6.36%	350,759
Dec 8, 2025	2.33	2.33	2.20	2.20	2.20	-6.38%	132,026
Dec 5, 2025	2.47	2.47	2.32	2.35	2.35	-3.69%	248,300
Dec 4, 2025	2.40	2.50	2.35	2.44	2.44	2.95%	285,227
Dec 3, 2025	2.39	2.42	2.29	2.37	2.37	3.04%	437,995
Dec 2, 2025	2.23	2.40	2.19	2.30	2.30	5.50%	472,124
Dec 1, 2025	2.15	2.18	2.08	2.18	2.18	1.87%	400,929
Nov 28, 2025	2.11	2.16	2.11	2.14	2.14	-	34,950
Nov 27, 2025	2.15	2.20	2.08	2.14	2.14	-0.47%	77,761
Nov 26, 2025	2.16	2.21	2.15	2.15	2.15	-0.46%	26,486
Nov 25, 2025	2.24	2.26	2.15	2.16	2.16	-3.14%	91,954
Nov 24, 2025	2.20	2.29	2.15	2.23	2.23	3.24%	223,586
Nov 21, 2025	2.32	2.32	2.12	2.16	2.16	2.37%	430,044
Nov 20, 2025	2.26	2.26	2.06	2.11	2.11	-4.95%	142,892
Nov 19, 2025	2.21	2.37	2.21	2.22	2.22	0.91%	115,562
Nov 18, 2025	2.25	2.25	1.99	2.20	2.20	-1.35%	224,243
Nov 17, 2025	2.43	2.44	2.23	2.23	2.23	-8.23%	113,966
Nov 14, 2025	2.46	2.54	2.38	2.43	2.43	0.41%	70,474
Nov 13, 2025	2.61	2.64	2.38	2.42	2.42	-5.84%	132,625
Nov 12, 2025	2.75	2.79	2.57	2.57	2.57	-1.15%	162,970
Nov 11, 2025	2.53	2.61	2.48	2.60	2.60	1.96%	91,018