Anaergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	2.68	2.70	2.62	2.65	2.65	-0.38%	179,691
Sep 1, 2026	2.65	2.68	2.63	2.66	2.66	0.76%	350,360
Aug 31, 2026	2.61	2.64	2.57	2.64	2.64	1.54%	200,372
Aug 28, 2026	2.61	2.64	2.56	2.60	2.60	-	258,860
Aug 27, 2026	2.58	2.64	2.55	2.60	2.60	0.78%	175,138
Aug 26, 2026	2.54	2.60	2.52	2.58	2.58	2.79%	92,314
Aug 25, 2026	2.45	2.55	2.45	2.51	2.51	1.62%	325,395
Aug 24, 2026	2.50	2.54	2.43	2.47	2.47	0.82%	76,619
Aug 21, 2026	2.38	2.48	2.38	2.45	2.45	3.38%	58,400
Aug 20, 2026	2.40	2.45	2.33	2.37	2.37	-2.87%	123,498
Aug 19, 2026	2.55	2.58	2.44	2.44	2.44	-4.31%	87,848
Aug 18, 2026	2.36	2.58	2.36	2.55	2.55	8.05%	253,303
Aug 17, 2026	2.37	2.42	2.34	2.36	2.36	-	115,738
Aug 14, 2026	2.40	2.44	2.36	2.36	2.36	-1.67%	96,579
Aug 13, 2026	2.47	2.50	2.36	2.40	2.40	-3.23%	166,166
Aug 12, 2026	2.28	2.51	2.24	2.48	2.48	9.73%	527,361
Aug 11, 2026	2.55	2.55	2.18	2.26	2.26	-5.83%	613,500
Aug 10, 2026	2.47	2.47	2.36	2.40	2.40	-4.00%	155,100
Aug 7, 2026	2.40	2.53	2.36	2.50	2.50	4.60%	237,245
Aug 6, 2026	2.36	2.42	2.36	2.39	2.39	1.70%	67,630
Aug 5, 2026	2.39	2.43	2.33	2.35	2.35	-2.08%	69,941
Aug 4, 2026	2.33	2.44	2.30	2.40	2.40	5.26%	119,727
Jul 31, 2026	2.20	2.32	2.20	2.28	2.28	2.70%	85,528
Jul 30, 2026	2.16	2.24	2.16	2.22	2.22	0.91%	76,554
Jul 29, 2026	2.21	2.24	2.17	2.20	2.20	-1.35%	77,317
Jul 28, 2026	2.25	2.30	2.23	2.23	2.23	-2.62%	60,373
Jul 27, 2026	2.32	2.37	2.27	2.29	2.29	-3.78%	234,520
Jul 24, 2026	2.44	2.44	2.35	2.38	2.38	-0.42%	79,832
Jul 23, 2026	2.39	2.41	2.36	2.39	2.39	-1.24%	44,093
Jul 22, 2026	2.45	2.48	2.40	2.42	2.42	-1.22%	260,335
Jul 21, 2026	2.44	2.51	2.38	2.45	2.45	2.94%	163,891
Jul 20, 2026	2.42	2.45	2.37	2.38	2.38	-2.46%	94,121