Anaergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.39	2.53	2.39	2.51	-	4.58%	126,036
Jul 9, 2026	2.50	2.51	2.40	2.40	2.40	-4.38%	87,317
Jul 8, 2026	2.60	2.60	2.51	2.51	2.51	-3.46%	93,317
Jul 7, 2026	2.72	2.79	2.58	2.60	2.60	-5.45%	79,164
Jul 6, 2026	2.69	2.78	2.65	2.75	2.75	3.00%	217,205
Jul 3, 2026	2.67	2.70	2.64	2.67	2.67	2.30%	42,191
Jul 2, 2026	2.60	2.64	2.60	2.61	2.61	-	118,140
Jun 30, 2026	2.67	2.67	2.61	2.61	2.61	-0.38%	59,847
Jun 29, 2026	2.54	2.67	2.52	2.62	2.62	1.95%	144,731
Jun 26, 2026	2.65	2.65	2.53	2.57	2.57	-1.53%	120,660
Jun 25, 2026	2.62	2.66	2.61	2.61	2.61	-0.76%	30,397
Jun 24, 2026	2.66	2.75	2.60	2.63	2.63	-2.95%	82,415
Jun 23, 2026	2.60	2.71	2.57	2.71	2.71	4.23%	98,274
Jun 22, 2026	2.66	2.68	2.59	2.60	2.60	-1.89%	155,908
Jun 19, 2026	2.53	2.72	2.53	2.65	2.65	3.92%	117,265
Jun 18, 2026	2.64	2.64	2.53	2.55	2.55	-0.39%	76,539
Jun 17, 2026	2.50	2.66	2.46	2.56	2.56	2.81%	275,465
Jun 16, 2026	2.54	2.61	2.47	2.49	2.49	-0.80%	261,025
Jun 15, 2026	2.68	2.69	2.49	2.51	2.51	-6.34%	244,093
Jun 12, 2026	2.70	2.74	2.62	2.68	2.68	1.13%	62,077
Jun 11, 2026	2.58	2.68	2.58	2.65	2.65	2.32%	99,510
Jun 10, 2026	2.65	2.71	2.57	2.59	2.59	-3.72%	112,654
Jun 9, 2026	2.69	2.80	2.62	2.69	2.69	0.75%	165,457
Jun 8, 2026	2.72	2.76	2.65	2.67	2.67	-1.48%	131,684
Jun 5, 2026	2.86	2.86	2.65	2.71	2.71	-5.57%	235,241
Jun 4, 2026	2.80	2.95	2.80	2.87	2.87	2.87%	205,408
Jun 3, 2026	2.87	2.88	2.78	2.79	2.79	-2.79%	310,991
Jun 2, 2026	2.90	2.92	2.81	2.87	2.87	-1.03%	187,331
Jun 1, 2026	2.92	3.00	2.86	2.90	2.90	-0.68%	93,221
May 29, 2026	2.88	3.00	2.82	2.92	2.92	1.39%	123,161
May 28, 2026	3.03	3.05	2.85	2.88	2.88	-4.00%	175,209
May 27, 2026	3.10	3.11	3.00	3.00	3.00	-3.23%	158,187
May 26, 2026	3.15	3.20	3.10	3.10	3.10	-3.13%	64,624
May 25, 2026	3.16	3.22	3.10	3.20	3.20	3.56%	54,705
May 22, 2026	3.20	3.31	3.08	3.09	3.09	-2.22%	146,505
May 21, 2026	3.22	3.22	3.11	3.16	3.16	-2.77%	92,900
May 20, 2026	3.18	3.38	3.18	3.25	3.25	2.20%	591,117
May 19, 2026	3.09	3.30	3.01	3.18	3.18	4.26%	258,106
May 15, 2026	3.04	3.12	2.97	3.05	3.05	1.33%	180,538
May 14, 2026	3.03	3.09	2.97	3.01	3.01	-0.99%	227,923
May 13, 2026	3.27	3.40	3.00	3.04	3.04	-7.60%	650,918
May 12, 2026	3.33	3.35	3.21	3.29	3.29	-2.37%	85,440
May 11, 2026	3.44	3.51	3.36	3.37	3.37	-0.88%	515,094
May 8, 2026	3.14	3.42	3.14	3.40	3.40	6.92%	215,817
May 7, 2026	3.28	3.28	3.11	3.18	3.18	-1.55%	116,680
May 6, 2026	3.20	3.39	3.16	3.23	3.23	2.22%	250,711
May 5, 2026	3.05	3.26	3.05	3.16	3.16	4.29%	248,554
May 4, 2026	3.17	3.17	2.97	3.03	3.03	-3.50%	101,049
May 1, 2026	3.15	3.21	3.05	3.14	3.14	-0.95%	129,379
Apr 30, 2026	3.17	3.24	3.00	3.17	3.17	2.26%	197,795