Anaergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.20	2.20	2.13	2.14	-	-4.04%	160,568
Mar 2, 2026	2.13	2.33	2.07	2.23	2.23	1.36%	234,681
Feb 27, 2026	2.28	2.28	2.17	2.20	2.20	-3.08%	79,282
Feb 26, 2026	2.22	2.28	2.18	2.27	2.27	2.25%	95,490
Feb 25, 2026	2.12	2.25	2.12	2.22	2.22	6.22%	300,316
Feb 24, 2026	1.98	2.11	1.96	2.09	2.09	6.09%	119,276
Feb 23, 2026	2.04	2.04	1.90	1.97	1.97	-3.43%	188,695
Feb 20, 2026	2.04	2.08	2.00	2.04	2.04	-0.49%	204,378
Feb 19, 2026	2.11	2.11	2.04	2.05	2.05	-2.84%	77,524
Feb 18, 2026	2.17	2.17	2.09	2.11	2.11	-1.86%	66,470
Feb 17, 2026	2.04	2.18	2.03	2.15	2.15	5.39%	235,691
Feb 13, 2026	2.03	2.09	2.00	2.04	2.04	0.49%	87,215
Feb 12, 2026	2.13	2.13	2.01	2.03	2.03	-3.79%	189,013
Feb 11, 2026	2.19	2.22	2.11	2.11	2.11	-4.52%	139,153
Feb 10, 2026	2.14	2.24	2.12	2.21	2.21	2.79%	172,325
Feb 9, 2026	2.12	2.21	2.12	2.15	2.15	1.90%	151,588
Feb 6, 2026	2.11	2.16	2.10	2.11	2.11	0.48%	116,396
Feb 5, 2026	2.15	2.15	2.06	2.10	2.10	-1.87%	164,336
Feb 4, 2026	2.19	2.21	2.12	2.14	2.14	-1.83%	248,176
Feb 3, 2026	2.35	2.40	2.18	2.18	2.18	-6.84%	222,985
Feb 2, 2026	2.28	2.38	2.26	2.34	2.34	2.63%	231,634
Jan 30, 2026	2.38	2.39	2.27	2.28	2.28	-5.79%	232,169
Jan 29, 2026	2.48	2.51	2.37	2.42	2.42	-0.82%	214,206
Jan 28, 2026	2.55	2.55	2.41	2.44	2.44	-3.94%	388,121
Jan 27, 2026	2.60	2.64	2.48	2.54	2.54	-1.93%	355,375
Jan 26, 2026	2.65	2.71	2.59	2.59	2.59	-1.52%	261,261
Jan 23, 2026	2.65	2.67	2.56	2.63	2.63	-0.75%	174,333
Jan 22, 2026	2.73	2.76	2.65	2.65	2.65	-2.57%	163,518
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