Anaergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.81	2.14	1.79	2.14	2.14	16.94%	327,679
Nov 12, 2026	1.70	1.83	1.58	1.83	1.83	3.98%	286,643
Nov 11, 2026	1.75	1.79	1.72	1.76	1.76	1.73%	154,829
Nov 10, 2026	1.85	1.87	1.73	1.73	1.73	-6.49%	64,669
Nov 9, 2026	1.75	1.90	1.72	1.85	1.85	7.56%	217,624
Nov 6, 2026	1.78	1.78	1.72	1.72	1.72	-1.15%	36,442
Nov 5, 2026	1.81	1.81	1.68	1.74	1.74	-1.69%	111,546
Nov 4, 2026	1.79	1.82	1.67	1.77	1.77	-1.12%	124,862
Nov 3, 2026	1.78	1.82	1.77	1.79	1.79	-1.10%	46,708
Nov 2, 2026	1.86	1.89	1.81	1.81	1.81	-3.21%	43,231
Oct 30, 2026	1.85	1.87	1.79	1.87	1.87	-1.06%	69,230
Oct 29, 2026	1.90	1.93	1.85	1.89	1.89	-1.56%	41,199
Oct 28, 2026	1.91	1.95	1.89	1.92	1.92	-0.52%	52,052
Oct 27, 2026	1.93	1.93	1.89	1.93	1.93	-	40,811
Oct 26, 2026	1.92	1.93	1.87	1.93	1.93	-	71,601
Oct 23, 2026	1.95	1.95	1.84	1.93	1.93	1.58%	126,546
Oct 22, 2026	1.92	1.97	1.86	1.90	1.90	-2.06%	277,611
Oct 21, 2026	1.93	1.99	1.91	1.94	1.94	1.04%	62,902
Oct 20, 2026	1.99	2.03	1.91	1.92	1.92	-5.42%	110,784
Oct 19, 2026	2.10	2.12	1.94	2.03	2.03	-4.69%	199,807
Oct 16, 2026	2.18	2.18	2.08	2.13	2.13	-1.39%	141,241
Oct 15, 2026	2.17	2.19	2.10	2.16	2.16	-	312,696
Oct 14, 2026	2.26	2.27	2.15	2.16	2.16	-6.49%	100,044
Oct 13, 2026	2.26	2.34	2.17	2.31	2.31	1.76%	156,405
Oct 9, 2026	2.30	2.32	2.25	2.27	2.27	-0.87%	34,837
Oct 8, 2026	2.37	2.39	2.28	2.29	2.29	-3.38%	36,035
Oct 7, 2026	2.34	2.40	2.30	2.37	2.37	-0.84%	113,063
Oct 6, 2026	2.26	2.40	2.18	2.39	2.39	6.70%	378,007
Oct 5, 2026	2.29	2.30	2.20	2.24	2.24	-3.03%	173,302
Oct 2, 2026	2.36	2.38	2.25	2.31	2.31	-0.43%	225,093
Oct 1, 2026	2.40	2.45	2.32	2.32	2.32	-2.11%	93,562
Sep 30, 2026	2.40	2.49	2.31	2.37	2.37	1.28%	113,034
Sep 29, 2026	2.49	2.53	2.31	2.34	2.34	-6.02%	191,783
Sep 28, 2026	2.34	2.49	2.34	2.49	2.49	7.79%	174,640
Sep 25, 2026	2.36	2.37	2.26	2.31	2.31	-3.75%	115,223
Sep 24, 2026	2.48	2.48	2.36	2.40	2.40	-3.23%	96,036
Sep 23, 2026	2.53	2.53	2.46	2.48	2.48	-2.75%	77,991
Sep 22, 2026	2.60	2.60	2.53	2.55	2.55	-1.92%	58,524
Sep 21, 2026	2.61	2.61	2.56	2.60	2.60	-0.38%	42,792
Sep 18, 2026	2.57	2.62	2.54	2.61	2.61	2.35%	104,922
Sep 17, 2026	2.46	2.56	2.46	2.55	2.55	3.24%	220,629
Sep 16, 2026	2.47	2.49	2.41	2.47	2.47	1.23%	45,190
Sep 15, 2026	2.54	2.54	2.42	2.44	2.44	-2.01%	121,147
Sep 14, 2026	2.55	2.55	2.46	2.49	2.49	-3.49%	141,564
Sep 11, 2026	2.59	2.60	2.54	2.58	2.58	0.78%	25,455
Sep 10, 2026	2.51	2.60	2.50	2.56	2.56	0.79%	126,168
Sep 9, 2026	2.60	2.63	2.50	2.54	2.54	-3.05%	93,884
Sep 8, 2026	2.71	2.71	2.59	2.62	2.62	-2.96%	78,320
Sep 4, 2026	2.62	2.71	2.60	2.70	2.70	1.89%	117,873
Sep 3, 2026	2.70	2.70	2.60	2.65	2.65	-	119,085